(Login BolsaPT & Canal Forex) |
|
 AUTOGRILL - [Ticker: AGL.MI] |     | | Última Trade | 11,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,100 (+0,890%) | Capitalização Bolsista | 0 | | Bid / Ask | 11,110 x 15.000 - 11,350 x 11.100 | EPS | 0,00 | | Abertura | 11,180 | PER | 0,00% | | Máximo | 11,330 | Pagamento Dividendo | | | Mínimo | 11,180 | Data Ex-Dividendo | | | Fecho Anterior | 11,230 | Yield | | | Volume | 192.111 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AGL.MI de 2000-01-01 a 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-04 | 00:00:00 | 11,56 | 11,67 | 11,54 | 11,56 | 997.400 | | 2004-10-05 | 00:00:00 | 11,59 | 11,62 | 11,44 | 11,50 | 686.800 | | 2004-10-06 | 00:00:00 | 11,47 | 11,52 | 11,29 | 11,34 | 3.433.500 | | 2004-10-07 | 00:00:00 | 11,35 | 11,36 | 11,22 | 11,32 | 1.980.800 | | 2004-10-08 | 00:00:00 | 11,26 | 11,31 | 11,10 | 11,18 | 1.909.600 | | 2004-10-11 | 00:00:00 | 11,07 | 11,34 | 11,07 | 11,27 | 1.325.400 | | 2004-10-12 | 00:00:00 | 11,32 | 11,42 | 11,26 | 11,36 | 1.610.900 | | 2004-10-13 | 00:00:00 | 11,40 | 11,49 | 11,35 | 11,40 | 1.141.400 | | 2004-10-14 | 00:00:00 | 11,34 | 11,45 | 11,33 | 11,39 | 602.700 | | 2004-10-15 | 00:00:00 | 11,44 | 11,44 | 11,29 | 11,35 | 605.800 | | 2004-10-18 | 00:00:00 | 11,37 | 11,39 | 11,27 | 11,31 | 545.400 | | 2004-10-19 | 00:00:00 | 11,40 | 11,44 | 11,33 | 11,38 | 877.700 | | 2004-10-20 | 00:00:00 | 11,41 | 11,41 | 11,30 | 11,35 | 470.500 | | 2004-10-21 | 00:00:00 | 11,38 | 11,40 | 11,28 | 11,33 | 233.700 | | 2004-10-22 | 00:00:00 | 11,34 | 11,43 | 11,33 | 11,35 | 1.365.200 | | 2004-10-25 | 00:00:00 | 11,23 | 11,28 | 11,20 | 11,20 | 626.300 | | 2004-10-26 | 00:00:00 | 11,22 | 11,31 | 11,19 | 11,24 | 313.000 | | 2004-10-27 | 00:00:00 | 11,28 | 11,30 | 11,20 | 11,27 | 375.600 | | 2004-10-28 | 00:00:00 | 11,28 | 11,36 | 11,23 | 11,25 | 394.400 | | 2004-10-29 | 00:00:00 | 11,27 | 11,59 | 11,26 | 11,54 | 1.904.700 | | 2004-11-01 | 00:00:00 | 11,50 | 11,52 | 11,42 | 11,51 | 362.500 | | 2004-11-02 | 00:00:00 | 11,50 | 11,71 | 11,47 | 11,69 | 1.228.800 | | 2004-11-03 | 00:00:00 | 11,71 | 11,76 | 11,61 | 11,68 | 1.129.300 | | 2004-11-04 | 00:00:00 | 11,75 | 11,75 | 11,57 | 11,58 | 917.600 | | 2004-11-05 | 00:00:00 | 11,67 | 11,70 | 11,50 | 11,67 | 837.900 | | 2004-11-08 | 00:00:00 | 11,70 | 11,71 | 11,61 | 11,69 | 295.100 | | 2004-11-09 | 00:00:00 | 11,66 | 11,72 | 11,61 | 11,67 | 487.300 | | 2004-11-10 | 00:00:00 | 11,73 | 11,79 | 11,67 | 11,77 | 637.900 | | 2004-11-11 | 00:00:00 | 11,85 | 11,95 | 11,85 | 11,91 | 2.030.700 | | 2004-11-12 | 00:00:00 | 11,87 | 11,97 | 11,87 | 11,93 | 848.800 | | 2004-11-15 | 00:00:00 | 11,94 | 11,96 | 11,78 | 11,80 | 843.500 | | 2004-11-16 | 00:00:00 | 11,83 | 11,83 | 11,59 | 11,62 | 1.207.100 | | 2004-11-17 | 00:00:00 | 11,62 | 11,92 | 11,60 | 11,85 | 1.829.400 | | 2004-11-18 | 00:00:00 | 11,77 | 11,95 | 11,77 | 11,90 | 894.400 | | 2004-11-19 | 00:00:00 | 11,93 | 11,95 | 11,81 | 11,84 | 781.700 | | 2004-11-22 | 00:00:00 | 11,77 | 11,90 | 11,73 | 11,88 | 526.200 | | 2004-11-23 | 00:00:00 | 11,89 | 11,95 | 11,86 | 11,86 | 905.000 | | 2004-11-24 | 00:00:00 | 11,84 | 11,95 | 11,80 | 11,81 | 375.500 | | 2004-11-25 | 00:00:00 | 11,82 | 11,85 | 11,77 | 11,81 | 476.400 | | 2004-11-26 | 00:00:00 | 11,85 | 11,87 | 11,76 | 11,81 | 525.700 | | 2004-11-29 | 00:00:00 | 11,80 | 11,89 | 11,76 | 11,77 | 309.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
