(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-21 | 00:00:00 | 11,52 | 11,74 | 11,32 | 11,55 | 1.340.000 | | 2005-03-22 | 00:00:00 | 11,55 | 11,60 | 11,41 | 11,53 | 944.400 | | 2005-03-23 | 00:00:00 | 11,47 | 11,55 | 11,36 | 11,47 | 952.700 | | 2005-03-24 | 00:00:00 | 11,49 | 11,51 | 11,43 | 11,46 | 425.100 | | 2005-03-25 | 00:00:00 | 11,46 | 11,46 | 11,46 | 11,46 | 0 | | 2005-03-28 | 00:00:00 | 11,46 | 11,46 | 11,46 | 11,46 | 0 | | 2005-03-29 | 00:00:00 | 11,51 | 11,51 | 11,28 | 11,30 | 794.500 | | 2005-03-30 | 00:00:00 | 11,28 | 11,59 | 11,24 | 11,50 | 1.270.400 | | 2005-03-31 | 00:00:00 | 11,55 | 11,58 | 11,48 | 11,54 | 561.000 | | 2005-04-01 | 00:00:00 | 11,59 | 11,60 | 11,45 | 11,45 | 998.200 | | 2005-04-04 | 00:00:00 | 11,45 | 11,45 | 11,31 | 11,43 | 591.500 | | 2005-04-05 | 00:00:00 | 11,43 | 11,63 | 11,34 | 11,56 | 1.366.600 | | 2005-04-06 | 00:00:00 | 11,60 | 11,65 | 11,45 | 11,54 | 1.353.000 | | 2005-04-07 | 00:00:00 | 11,51 | 11,95 | 11,51 | 11,90 | 2.917.800 | | 2005-04-08 | 00:00:00 | 11,99 | 12,06 | 11,84 | 11,89 | 1.073.000 | | 2005-04-11 | 00:00:00 | 11,90 | 11,97 | 11,79 | 11,96 | 1.266.000 | | 2005-04-12 | 00:00:00 | 11,97 | 12,08 | 11,91 | 11,98 | 1.464.200 | | 2005-04-13 | 00:00:00 | 12,08 | 12,08 | 11,92 | 11,97 | 1.008.600 | | 2005-04-14 | 00:00:00 | 11,96 | 11,98 | 11,87 | 11,88 | 511.800 | | 2005-04-15 | 00:00:00 | 11,88 | 11,88 | 11,57 | 11,61 | 1.172.600 | | 2005-04-18 | 00:00:00 | 11,52 | 11,60 | 11,35 | 11,49 | 915.200 | | 2005-04-19 | 00:00:00 | 11,50 | 11,59 | 11,36 | 11,38 | 1.195.100 | | 2005-04-20 | 00:00:00 | 11,41 | 11,44 | 11,33 | 11,36 | 580.600 | | 2005-04-21 | 00:00:00 | 11,30 | 11,52 | 11,30 | 11,45 | 400.100 | | 2005-04-22 | 00:00:00 | 11,55 | 11,62 | 11,48 | 11,57 | 880.300 | | 2005-04-25 | 00:00:00 | 11,52 | 11,53 | 11,41 | 11,45 | 300.700 | | 2005-04-26 | 00:00:00 | 11,46 | 11,50 | 11,41 | 11,43 | 696.400 | | 2005-04-27 | 00:00:00 | 11,43 | 11,43 | 11,11 | 11,20 | 976.100 | | 2005-04-28 | 00:00:00 | 11,29 | 11,32 | 10,95 | 11,00 | 1.343.500 | | 2005-04-29 | 00:00:00 | 10,92 | 11,07 | 10,88 | 10,89 | 1.437.500 | | 2005-05-02 | 00:00:00 | 10,93 | 11,13 | 10,89 | 11,05 | 1.045.500 | | 2005-05-03 | 00:00:00 | 11,05 | 11,07 | 10,88 | 10,90 | 1.626.200 | | 2005-05-04 | 00:00:00 | 10,89 | 10,96 | 10,85 | 10,89 | 753.400 | | 2005-05-05 | 00:00:00 | 10,89 | 10,98 | 10,80 | 10,81 | 788.300 | | 2005-05-06 | 00:00:00 | 10,84 | 10,84 | 10,70 | 10,76 | 1.312.700 | | 2005-05-09 | 00:00:00 | 10,75 | 10,91 | 10,70 | 10,85 | 730.700 | | 2005-05-10 | 00:00:00 | 10,87 | 10,97 | 10,65 | 10,67 | 1.302.400 | | 2005-05-11 | 00:00:00 | 10,71 | 10,74 | 10,60 | 10,62 | 2.034.300 | | 2005-05-12 | 00:00:00 | 10,66 | 11,10 | 10,65 | 11,08 | 2.687.300 | | 2005-05-13 | 00:00:00 | 11,07 | 11,12 | 10,96 | 11,05 | 901.300 | | 2005-05-16 | 00:00:00 | 11,05 | 11,05 | 10,79 | 10,85 | 2.326.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
