(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-29 | 00:00:00 | 11,80 | 11,89 | 11,76 | 11,77 | 309.500 | | 2004-11-30 | 00:00:00 | 11,75 | 11,81 | 11,69 | 11,74 | 764.600 | | 2004-12-01 | 00:00:00 | 11,74 | 11,99 | 11,74 | 11,94 | 1.209.800 | | 2004-12-02 | 00:00:00 | 11,94 | 12,06 | 11,93 | 11,97 | 1.362.800 | | 2004-12-03 | 00:00:00 | 12,00 | 12,00 | 11,76 | 11,81 | 968.700 | | 2004-12-06 | 00:00:00 | 11,82 | 12,18 | 11,82 | 12,13 | 3.726.000 | | 2004-12-07 | 00:00:00 | 12,15 | 12,31 | 11,90 | 11,97 | 1.932.500 | | 2004-12-08 | 00:00:00 | 12,06 | 12,06 | 11,92 | 11,93 | 706.100 | | 2004-12-09 | 00:00:00 | 11,97 | 11,97 | 11,80 | 11,82 | 907.900 | | 2004-12-10 | 00:00:00 | 11,88 | 11,92 | 11,82 | 11,90 | 1.260.500 | | 2004-12-13 | 00:00:00 | 11,97 | 12,20 | 11,90 | 12,12 | 992.900 | | 2004-12-14 | 00:00:00 | 12,18 | 12,22 | 12,05 | 12,06 | 743.900 | | 2004-12-15 | 00:00:00 | 12,08 | 12,24 | 12,01 | 12,17 | 1.148.900 | | 2004-12-16 | 00:00:00 | 12,17 | 12,28 | 12,11 | 12,25 | 1.080.800 | | 2004-12-17 | 00:00:00 | 12,30 | 12,34 | 12,21 | 12,26 | 1.674.700 | | 2004-12-20 | 00:00:00 | 12,31 | 12,48 | 12,28 | 12,42 | 1.136.400 | | 2004-12-21 | 00:00:00 | 12,40 | 12,44 | 12,26 | 12,27 | 782.800 | | 2004-12-22 | 00:00:00 | 12,28 | 12,34 | 12,09 | 12,14 | 969.900 | | 2004-12-23 | 00:00:00 | 12,11 | 12,20 | 12,11 | 12,16 | 276.600 | | 2004-12-24 | 00:00:00 | 12,16 | 12,16 | 12,16 | 12,16 | 0 | | 2004-12-27 | 00:00:00 | 12,18 | 12,34 | 12,15 | 12,33 | 696.100 | | 2004-12-28 | 00:00:00 | 12,36 | 12,50 | 12,36 | 12,43 | 647.900 | | 2004-12-29 | 00:00:00 | 12,44 | 12,44 | 12,22 | 12,29 | 550.600 | | 2004-12-30 | 00:00:00 | 12,35 | 12,36 | 12,23 | 12,29 | 175.300 | | 2004-12-31 | 00:00:00 | 12,29 | 12,29 | 12,29 | 12,29 | 0 | | 2005-01-03 | 00:00:00 | 12,33 | 12,43 | 12,26 | 12,37 | 233.300 | | 2005-01-04 | 00:00:00 | 12,32 | 12,47 | 12,21 | 12,25 | 686.100 | | 2005-01-05 | 00:00:00 | 12,21 | 12,39 | 12,21 | 12,29 | 451.500 | | 2005-01-06 | 00:00:00 | 12,36 | 12,45 | 12,30 | 12,45 | 393.200 | | 2005-01-07 | 00:00:00 | 12,45 | 12,45 | 12,23 | 12,38 | 837.400 | | 2005-01-10 | 00:00:00 | 12,37 | 12,43 | 12,31 | 12,42 | 433.600 | | 2005-01-11 | 00:00:00 | 12,47 | 12,47 | 12,28 | 12,31 | 552.300 | | 2005-01-12 | 00:00:00 | 12,31 | 12,37 | 12,08 | 12,10 | 741.300 | | 2005-01-13 | 00:00:00 | 12,19 | 12,42 | 12,13 | 12,38 | 857.200 | | 2005-01-14 | 00:00:00 | 12,40 | 12,47 | 12,28 | 12,40 | 695.600 | | 2005-01-17 | 00:00:00 | 12,40 | 12,45 | 12,37 | 12,38 | 521.700 | | 2005-01-18 | 00:00:00 | 12,39 | 12,67 | 12,34 | 12,60 | 1.190.100 | | 2005-01-19 | 00:00:00 | 12,68 | 12,99 | 12,67 | 12,85 | 2.757.400 | | 2005-01-20 | 00:00:00 | 12,79 | 12,93 | 12,76 | 12,79 | 1.131.600 | | 2005-01-21 | 00:00:00 | 12,85 | 12,85 | 12,75 | 12,80 | 496.700 | | 2005-01-24 | 00:00:00 | 12,83 | 12,83 | 12,58 | 12,63 | 1.112.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
