(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-11 | 00:00:00 | 10,94 | 10,96 | 10,86 | 10,88 | 884.600 | | 2005-07-12 | 00:00:00 | 10,92 | 10,92 | 10,79 | 10,82 | 894.000 | | 2005-07-13 | 00:00:00 | 10,81 | 11,26 | 10,81 | 11,23 | 3.557.100 | | 2005-07-14 | 00:00:00 | 11,30 | 11,54 | 11,30 | 11,41 | 3.289.300 | | 2005-07-15 | 00:00:00 | 11,44 | 11,51 | 11,38 | 11,45 | 1.627.600 | | 2005-07-18 | 00:00:00 | 11,50 | 11,62 | 11,45 | 11,58 | 1.567.600 | | 2005-07-19 | 00:00:00 | 11,58 | 11,76 | 11,53 | 11,75 | 2.002.900 | | 2005-07-20 | 00:00:00 | 11,71 | 11,78 | 11,61 | 11,74 | 2.031.100 | | 2005-07-21 | 00:00:00 | 11,77 | 11,86 | 11,72 | 11,78 | 1.257.000 | | 2005-07-22 | 00:00:00 | 11,73 | 11,80 | 11,67 | 11,70 | 963.200 | | 2005-07-25 | 00:00:00 | 11,63 | 11,75 | 11,52 | 11,72 | 885.700 | | 2005-07-26 | 00:00:00 | 11,75 | 11,76 | 11,65 | 11,75 | 695.800 | | 2005-07-27 | 00:00:00 | 11,72 | 11,92 | 11,72 | 11,83 | 1.052.900 | | 2005-07-28 | 00:00:00 | 11,82 | 11,89 | 11,74 | 11,81 | 826.700 | | 2005-07-29 | 00:00:00 | 11,88 | 11,91 | 11,66 | 11,67 | 1.258.000 | | 2005-08-01 | 00:00:00 | 11,66 | 11,79 | 11,63 | 11,71 | 884.200 | | 2005-08-02 | 00:00:00 | 11,67 | 11,74 | 11,64 | 11,66 | 647.800 | | 2005-08-03 | 00:00:00 | 11,65 | 11,72 | 11,49 | 11,50 | 1.685.600 | | 2005-08-04 | 00:00:00 | 11,54 | 11,57 | 11,38 | 11,39 | 943.400 | | 2005-08-05 | 00:00:00 | 11,36 | 11,48 | 11,36 | 11,36 | 566.200 | | 2005-08-08 | 00:00:00 | 11,41 | 11,51 | 11,35 | 11,39 | 499.300 | | 2005-08-09 | 00:00:00 | 11,40 | 11,46 | 11,36 | 11,42 | 359.900 | | 2005-08-10 | 00:00:00 | 11,41 | 11,47 | 11,36 | 11,43 | 631.700 | | 2005-08-11 | 00:00:00 | 11,38 | 11,45 | 11,28 | 11,31 | 797.100 | | 2005-08-12 | 00:00:00 | 11,33 | 11,35 | 11,16 | 11,20 | 890.500 | | 2005-08-15 | 00:00:00 | 11,20 | 11,20 | 11,20 | 11,20 | 0 | | 2005-08-16 | 00:00:00 | 11,22 | 11,31 | 11,22 | 11,23 | 403.400 | | 2005-08-17 | 00:00:00 | 11,17 | 11,24 | 11,13 | 11,21 | 661.500 | | 2005-08-18 | 00:00:00 | 11,23 | 11,25 | 11,12 | 11,18 | 411.200 | | 2005-08-19 | 00:00:00 | 11,17 | 11,25 | 11,15 | 11,22 | 385.900 | | 2005-08-22 | 00:00:00 | 11,23 | 11,39 | 11,23 | 11,38 | 807.100 | | 2005-08-23 | 00:00:00 | 11,42 | 11,45 | 11,27 | 11,34 | 701.300 | | 2005-08-24 | 00:00:00 | 11,39 | 11,43 | 11,30 | 11,35 | 784.400 | | 2005-08-25 | 00:00:00 | 11,26 | 11,31 | 11,21 | 11,24 | 572.800 | | 2005-08-26 | 00:00:00 | 11,22 | 11,29 | 11,14 | 11,15 | 460.000 | | 2005-08-29 | 00:00:00 | 11,10 | 11,13 | 11,01 | 11,09 | 779.100 | | 2005-08-30 | 00:00:00 | 11,12 | 11,23 | 11,11 | 11,18 | 851.100 | | 2005-08-31 | 00:00:00 | 11,18 | 11,37 | 11,15 | 11,34 | 1.126.500 | | 2005-09-01 | 00:00:00 | 11,40 | 11,42 | 11,24 | 11,30 | 566.300 | | 2005-09-02 | 00:00:00 | 11,25 | 11,37 | 11,22 | 11,29 | 537.400 | | 2005-09-05 | 00:00:00 | 11,35 | 11,45 | 11,30 | 11,42 | 760.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
