(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-05-16 | 00:00:00 | 11,05 | 11,05 | 10,79 | 10,85 | 2.326.200 | 2005-05-17 | 00:00:00 | 10,83 | 10,88 | 10,72 | 10,79 | 804.200 | 2005-05-18 | 00:00:00 | 10,80 | 10,88 | 10,73 | 10,75 | 1.821.100 | 2005-05-19 | 00:00:00 | 10,80 | 11,15 | 10,75 | 11,05 | 3.520.700 | 2005-05-20 | 00:00:00 | 11,05 | 11,20 | 10,96 | 11,13 | 3.757.600 | 2005-05-23 | 00:00:00 | 10,95 | 11,06 | 10,90 | 10,95 | 849.400 | 2005-05-24 | 00:00:00 | 10,96 | 10,97 | 10,85 | 10,95 | 398.300 | 2005-05-25 | 00:00:00 | 10,99 | 11,00 | 10,90 | 10,93 | 499.300 | 2005-05-26 | 00:00:00 | 10,90 | 11,08 | 10,90 | 11,03 | 1.242.400 | 2005-05-27 | 00:00:00 | 11,08 | 11,11 | 10,91 | 10,99 | 653.800 | 2005-05-30 | 00:00:00 | 11,00 | 11,16 | 10,96 | 11,13 | 1.760.100 | 2005-05-31 | 00:00:00 | 11,20 | 11,50 | 11,15 | 11,30 | 3.343.900 | 2005-06-01 | 00:00:00 | 11,33 | 11,45 | 11,28 | 11,34 | 1.317.100 | 2005-06-02 | 00:00:00 | 11,39 | 11,39 | 11,25 | 11,27 | 568.400 | 2005-06-03 | 00:00:00 | 11,27 | 11,27 | 11,27 | 11,27 | 0 | 2005-06-06 | 00:00:00 | 11,38 | 11,47 | 11,20 | 11,28 | 863.300 | 2005-06-07 | 00:00:00 | 11,33 | 11,48 | 11,30 | 11,43 | 796.000 | 2005-06-08 | 00:00:00 | 11,40 | 11,48 | 11,30 | 11,34 | 838.000 | 2005-06-09 | 00:00:00 | 11,35 | 11,43 | 11,22 | 11,37 | 805.600 | 2005-06-10 | 00:00:00 | 11,43 | 11,44 | 11,29 | 11,30 | 1.017.500 | 2005-06-13 | 00:00:00 | 11,34 | 11,41 | 11,24 | 11,29 | 733.200 | 2005-06-14 | 00:00:00 | 11,30 | 11,34 | 11,25 | 11,28 | 497.600 | 2005-06-15 | 00:00:00 | 11,29 | 11,32 | 11,10 | 11,18 | 745.900 | 2005-06-16 | 00:00:00 | 11,19 | 11,38 | 11,08 | 11,32 | 1.446.600 | 2005-06-17 | 00:00:00 | 11,40 | 11,40 | 11,24 | 11,32 | 934.700 | 2005-06-20 | 00:00:00 | 11,35 | 11,35 | 11,17 | 11,24 | 534.300 | 2005-06-21 | 00:00:00 | 11,22 | 11,30 | 11,12 | 11,19 | 756.300 | 2005-06-22 | 00:00:00 | 11,24 | 11,29 | 11,17 | 11,27 | 600.100 | 2005-06-23 | 00:00:00 | 11,30 | 11,32 | 11,13 | 11,15 | 736.800 | 2005-06-24 | 00:00:00 | 11,14 | 11,14 | 10,95 | 10,99 | 810.400 | 2005-06-27 | 00:00:00 | 10,93 | 11,09 | 10,83 | 10,96 | 735.800 | 2005-06-28 | 00:00:00 | 10,92 | 11,02 | 10,89 | 10,93 | 812.800 | 2005-06-29 | 00:00:00 | 10,94 | 11,00 | 10,85 | 10,86 | 968.100 | 2005-06-30 | 00:00:00 | 10,88 | 10,93 | 10,86 | 10,90 | 851.200 | 2005-07-01 | 00:00:00 | 10,88 | 10,95 | 10,87 | 10,90 | 564.100 | 2005-07-04 | 00:00:00 | 10,96 | 11,07 | 10,90 | 11,02 | 1.246.600 | 2005-07-05 | 00:00:00 | 11,06 | 11,12 | 10,93 | 10,95 | 1.295.800 | 2005-07-06 | 00:00:00 | 10,99 | 11,06 | 10,96 | 11,00 | 1.130.400 | 2005-07-07 | 00:00:00 | 11,03 | 11,03 | 10,43 | 10,74 | 3.400.000 | 2005-07-08 | 00:00:00 | 10,89 | 10,94 | 10,80 | 10,87 | 1.062.800 | 2005-07-11 | 00:00:00 | 10,94 | 10,96 | 10,86 | 10,88 | 884.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|