(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 | | 2005-12-26 | 00:00:00 | 11,53 | 11,53 | 11,53 | 11,53 | 0 | | 2005-12-27 | 00:00:00 | 11,53 | 11,61 | 11,47 | 11,55 | 222.500 | | 2005-12-28 | 00:00:00 | 11,49 | 11,60 | 11,49 | 11,55 | 392.300 | | 2005-12-29 | 00:00:00 | 11,55 | 11,60 | 11,52 | 11,58 | 267.800 | | 2005-12-30 | 00:00:00 | 11,59 | 11,63 | 11,53 | 11,57 | 302.600 | | 2006-01-02 | 00:00:00 | 11,53 | 11,66 | 11,53 | 11,56 | 136.000 | | 2006-01-03 | 00:00:00 | 11,55 | 11,64 | 11,55 | 11,63 | 493.700 | | 2006-01-04 | 00:00:00 | 11,65 | 11,66 | 11,56 | 11,62 | 426.000 | | 2006-01-05 | 00:00:00 | 11,63 | 11,69 | 11,59 | 11,64 | 964.700 | | 2006-01-06 | 00:00:00 | 11,68 | 11,70 | 11,59 | 11,68 | 297.700 | | 2006-01-09 | 00:00:00 | 11,72 | 11,75 | 11,61 | 11,65 | 950.200 | | 2006-01-10 | 00:00:00 | 11,63 | 11,67 | 11,58 | 11,60 | 775.800 | | 2006-01-11 | 00:00:00 | 11,61 | 11,64 | 11,58 | 11,64 | 1.185.700 | | 2006-01-12 | 00:00:00 | 11,62 | 11,68 | 11,55 | 11,64 | 1.330.500 | | 2006-01-13 | 00:00:00 | 11,66 | 11,67 | 11,42 | 11,49 | 1.694.400 | | 2006-01-16 | 00:00:00 | 11,45 | 11,56 | 11,38 | 11,52 | 1.378.600 | | 2006-01-17 | 00:00:00 | 11,47 | 11,53 | 11,43 | 11,48 | 932.800 | | 2006-01-18 | 00:00:00 | 11,45 | 11,80 | 11,29 | 11,70 | 4.492.300 | | 2006-01-19 | 00:00:00 | 11,78 | 12,10 | 11,73 | 12,00 | 4.266.000 | | 2006-01-20 | 00:00:00 | 12,04 | 12,14 | 11,89 | 11,91 | 2.074.300 | | 2006-01-23 | 00:00:00 | 11,79 | 11,94 | 11,73 | 11,90 | 733.000 | | 2006-01-24 | 00:00:00 | 11,90 | 12,19 | 11,85 | 12,15 | 2.041.500 | | 2006-01-25 | 00:00:00 | 12,40 | 12,41 | 12,05 | 12,20 | 2.272.200 | | 2006-01-26 | 00:00:00 | 12,25 | 12,26 | 12,15 | 12,22 | 1.091.300 | | 2006-01-27 | 00:00:00 | 12,21 | 12,26 | 12,03 | 12,14 | 1.329.400 | | 2006-01-30 | 00:00:00 | 12,18 | 12,25 | 12,05 | 12,07 | 1.129.000 | | 2006-01-31 | 00:00:00 | 12,09 | 12,19 | 12,06 | 12,16 | 1.700.300 | | 2006-02-01 | 00:00:00 | 12,08 | 12,26 | 12,08 | 12,23 | 1.359.300 | | 2006-02-02 | 00:00:00 | 12,26 | 12,29 | 12,02 | 12,04 | 1.146.200 | | 2006-02-03 | 00:00:00 | 12,08 | 12,33 | 12,06 | 12,17 | 1.371.300 | | 2006-02-06 | 00:00:00 | 12,16 | 12,43 | 12,09 | 12,36 | 1.826.000 | | 2006-02-07 | 00:00:00 | 12,43 | 12,50 | 12,27 | 12,47 | 2.252.100 | | 2006-02-08 | 00:00:00 | 12,39 | 12,59 | 12,29 | 12,54 | 1.781.900 | | 2006-02-09 | 00:00:00 | 12,70 | 12,83 | 12,60 | 12,80 | 2.784.100 | | 2006-02-10 | 00:00:00 | 12,72 | 12,94 | 12,72 | 12,88 | 1.781.200 | | 2006-02-13 | 00:00:00 | 12,80 | 12,80 | 12,52 | 12,61 | 1.728.500 | | 2006-02-14 | 00:00:00 | 12,60 | 12,66 | 12,40 | 12,58 | 1.623.000 | | 2006-02-15 | 00:00:00 | 12,64 | 12,64 | 12,45 | 12,50 | 1.231.500 | | 2006-02-16 | 00:00:00 | 12,51 | 12,57 | 12,27 | 12,36 | 2.174.100 | | 2006-02-17 | 00:00:00 | 12,37 | 12,46 | 12,29 | 12,42 | 1.661.300 | | 2006-02-20 | 00:00:00 | 12,44 | 12,55 | 12,35 | 12,48 | 1.031.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
