(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 | | 2005-09-05 | 00:00:00 | 11,35 | 11,45 | 11,30 | 11,42 | 760.900 | | 2005-09-06 | 00:00:00 | 11,43 | 11,57 | 11,40 | 11,46 | 1.007.400 | | 2005-09-07 | 00:00:00 | 11,45 | 11,48 | 11,40 | 11,44 | 660.800 | | 2005-09-08 | 00:00:00 | 11,45 | 11,50 | 11,37 | 11,49 | 805.100 | | 2005-09-09 | 00:00:00 | 11,45 | 11,50 | 11,40 | 11,49 | 536.100 | | 2005-09-12 | 00:00:00 | 11,42 | 11,49 | 11,39 | 11,43 | 717.200 | | 2005-09-13 | 00:00:00 | 11,46 | 11,46 | 11,32 | 11,35 | 983.000 | | 2005-09-14 | 00:00:00 | 11,34 | 11,50 | 11,34 | 11,47 | 1.213.600 | | 2005-09-15 | 00:00:00 | 11,40 | 11,58 | 11,39 | 11,53 | 1.968.200 | | 2005-09-16 | 00:00:00 | 11,57 | 12,00 | 11,54 | 11,93 | 6.880.000 | | 2005-09-19 | 00:00:00 | 11,94 | 11,94 | 11,73 | 11,78 | 1.239.100 | | 2005-09-20 | 00:00:00 | 11,74 | 12,04 | 11,74 | 11,94 | 3.005.500 | | 2005-09-21 | 00:00:00 | 11,94 | 12,20 | 11,91 | 11,97 | 2.861.400 | | 2005-09-22 | 00:00:00 | 11,91 | 12,06 | 11,77 | 11,84 | 2.088.300 | | 2005-09-23 | 00:00:00 | 11,91 | 12,08 | 11,77 | 12,03 | 1.497.200 | | 2005-09-26 | 00:00:00 | 12,10 | 12,42 | 12,10 | 12,22 | 2.938.200 | | 2005-09-27 | 00:00:00 | 12,15 | 12,39 | 11,93 | 11,94 | 3.922.200 | | 2005-09-28 | 00:00:00 | 11,93 | 12,05 | 11,84 | 11,91 | 1.684.400 | | 2005-09-29 | 00:00:00 | 11,97 | 11,97 | 11,81 | 11,84 | 911.800 | | 2005-09-30 | 00:00:00 | 11,90 | 11,93 | 11,74 | 11,74 | 1.034.700 | | 2005-10-03 | 00:00:00 | 11,77 | 11,96 | 11,73 | 11,86 | 842.700 | | 2005-10-04 | 00:00:00 | 11,93 | 12,06 | 11,86 | 11,98 | 1.102.500 | | 2005-10-05 | 00:00:00 | 11,98 | 11,99 | 11,77 | 11,77 | 993.500 | | 2005-10-06 | 00:00:00 | 11,71 | 11,90 | 11,59 | 11,84 | 1.175.800 | | 2005-10-07 | 00:00:00 | 11,77 | 11,84 | 11,70 | 11,74 | 783.500 | | 2005-10-10 | 00:00:00 | 11,84 | 11,90 | 11,79 | 11,88 | 669.100 | | 2005-10-11 | 00:00:00 | 11,88 | 11,91 | 11,76 | 11,84 | 736.500 | | 2005-10-12 | 00:00:00 | 11,80 | 11,94 | 11,76 | 11,82 | 1.116.700 | | 2005-10-13 | 00:00:00 | 11,79 | 11,89 | 11,71 | 11,71 | 1.279.400 | | 2005-10-14 | 00:00:00 | 11,79 | 11,91 | 11,70 | 11,87 | 1.226.000 | | 2005-10-17 | 00:00:00 | 11,94 | 11,94 | 11,78 | 11,80 | 405.400 | | 2005-10-18 | 00:00:00 | 11,83 | 11,85 | 11,69 | 11,70 | 989.900 | | 2005-10-19 | 00:00:00 | 11,62 | 11,68 | 11,53 | 11,57 | 1.360.300 | | 2005-10-20 | 00:00:00 | 11,62 | 11,71 | 11,52 | 11,62 | 1.023.600 | | 2005-10-21 | 00:00:00 | 11,56 | 11,71 | 11,56 | 11,59 | 694.000 | | 2005-10-24 | 00:00:00 | 11,68 | 11,68 | 11,58 | 11,66 | 2.192.400 | | 2005-10-25 | 00:00:00 | 11,66 | 11,67 | 11,60 | 11,64 | 385.700 | | 2005-10-26 | 00:00:00 | 11,65 | 11,71 | 11,58 | 11,64 | 571.400 | | 2005-10-27 | 00:00:00 | 11,59 | 11,71 | 11,45 | 11,51 | 1.249.000 | | 2005-10-28 | 00:00:00 | 11,44 | 11,52 | 11,28 | 11,31 | 1.415.200 | | 2005-10-31 | 00:00:00 | 11,39 | 11,45 | 11,35 | 11,39 | 750.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
