(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-24 | 00:00:00 | 12,83 | 12,83 | 12,58 | 12,63 | 1.112.100 | | 2005-01-25 | 00:00:00 | 12,64 | 12,80 | 12,51 | 12,75 | 1.017.400 | | 2005-01-26 | 00:00:00 | 12,74 | 12,81 | 12,43 | 12,45 | 2.287.300 | | 2005-01-27 | 00:00:00 | 12,49 | 12,55 | 12,38 | 12,50 | 1.332.100 | | 2005-01-28 | 00:00:00 | 12,20 | 12,52 | 12,16 | 12,42 | 3.042.500 | | 2005-01-31 | 00:00:00 | 12,46 | 12,52 | 12,22 | 12,24 | 1.919.800 | | 2005-02-01 | 00:00:00 | 12,25 | 12,45 | 12,25 | 12,41 | 1.256.300 | | 2005-02-02 | 00:00:00 | 12,48 | 12,50 | 12,38 | 12,49 | 725.100 | | 2005-02-03 | 00:00:00 | 12,45 | 12,50 | 12,35 | 12,49 | 1.162.800 | | 2005-02-04 | 00:00:00 | 12,47 | 12,48 | 12,29 | 12,35 | 983.100 | | 2005-02-07 | 00:00:00 | 12,43 | 12,46 | 12,34 | 12,38 | 1.029.700 | | 2005-02-08 | 00:00:00 | 12,40 | 12,44 | 12,36 | 12,44 | 687.400 | | 2005-02-09 | 00:00:00 | 12,39 | 12,70 | 12,37 | 12,42 | 2.257.600 | | 2005-02-10 | 00:00:00 | 12,40 | 12,64 | 12,40 | 12,58 | 1.239.500 | | 2005-02-11 | 00:00:00 | 12,63 | 12,64 | 12,51 | 12,59 | 852.800 | | 2005-02-14 | 00:00:00 | 12,59 | 12,66 | 12,52 | 12,56 | 778.500 | | 2005-02-15 | 00:00:00 | 12,55 | 12,60 | 12,49 | 12,50 | 1.062.000 | | 2005-02-16 | 00:00:00 | 12,52 | 12,54 | 12,43 | 12,53 | 603.600 | | 2005-02-17 | 00:00:00 | 12,49 | 12,57 | 12,45 | 12,52 | 803.200 | | 2005-02-18 | 00:00:00 | 12,54 | 12,56 | 12,26 | 12,27 | 915.800 | | 2005-02-21 | 00:00:00 | 12,32 | 12,36 | 11,36 | 12,02 | 1.517.200 | | 2005-02-22 | 00:00:00 | 12,02 | 12,20 | 11,64 | 11,88 | 1.392.800 | | 2005-02-23 | 00:00:00 | 11,85 | 11,98 | 11,71 | 11,98 | 657.700 | | 2005-02-24 | 00:00:00 | 11,99 | 11,99 | 11,76 | 11,84 | 703.000 | | 2005-02-25 | 00:00:00 | 11,88 | 12,00 | 11,79 | 11,84 | 1.038.500 | | 2005-02-28 | 00:00:00 | 11,84 | 11,97 | 11,83 | 11,84 | 402.400 | | 2005-03-01 | 00:00:00 | 11,85 | 11,99 | 11,75 | 11,94 | 504.700 | | 2005-03-02 | 00:00:00 | 11,99 | 12,07 | 11,59 | 11,76 | 1.582.800 | | 2005-03-03 | 00:00:00 | 11,69 | 11,75 | 11,62 | 11,69 | 635.800 | | 2005-03-04 | 00:00:00 | 11,67 | 11,79 | 11,62 | 11,71 | 828.600 | | 2005-03-07 | 00:00:00 | 11,72 | 11,75 | 11,35 | 11,49 | 1.895.700 | | 2005-03-08 | 00:00:00 | 11,46 | 11,65 | 11,37 | 11,62 | 1.151.800 | | 2005-03-09 | 00:00:00 | 11,66 | 11,68 | 11,40 | 11,48 | 578.800 | | 2005-03-10 | 00:00:00 | 11,38 | 11,57 | 11,38 | 11,52 | 562.300 | | 2005-03-11 | 00:00:00 | 11,58 | 11,71 | 11,47 | 11,51 | 920.600 | | 2005-03-14 | 00:00:00 | 11,55 | 11,55 | 11,38 | 11,45 | 512.200 | | 2005-03-15 | 00:00:00 | 11,50 | 11,50 | 11,41 | 11,48 | 542.100 | | 2005-03-16 | 00:00:00 | 11,52 | 11,52 | 11,25 | 11,34 | 1.561.600 | | 2005-03-17 | 00:00:00 | 11,38 | 11,38 | 11,22 | 11,26 | 634.500 | | 2005-03-18 | 00:00:00 | 11,30 | 11,51 | 11,24 | 11,47 | 1.551.100 | | 2005-03-21 | 00:00:00 | 11,52 | 11,74 | 11,32 | 11,55 | 1.340.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
