(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-17 | 00:00:00 | 12,40 | 12,40 | 12,40 | 12,40 | 0 | | 2006-04-18 | 00:00:00 | 12,40 | 12,53 | 12,31 | 12,40 | 1.554.900 | | 2006-04-19 | 00:00:00 | 12,45 | 12,58 | 12,45 | 12,52 | 943.500 | | 2006-04-20 | 00:00:00 | 12,51 | 12,73 | 12,51 | 12,66 | 1.184.200 | | 2006-04-21 | 00:00:00 | 12,66 | 12,72 | 12,55 | 12,69 | 960.600 | | 2006-04-24 | 00:00:00 | 13,07 | 13,40 | 13,03 | 13,08 | 3.589.800 | | 2006-04-25 | 00:00:00 | 13,11 | 13,18 | 12,91 | 12,94 | 1.670.900 | | 2006-04-26 | 00:00:00 | 12,92 | 13,16 | 12,92 | 13,09 | 2.159.800 | | 2006-04-27 | 00:00:00 | 13,15 | 13,15 | 12,72 | 12,94 | 2.443.300 | | 2006-04-28 | 00:00:00 | 12,83 | 12,99 | 12,74 | 12,91 | 1.733.300 | | 2006-05-01 | 00:00:00 | 12,91 | 12,91 | 12,91 | 12,91 | 0 | | 2006-05-02 | 00:00:00 | 12,98 | 13,00 | 12,78 | 12,93 | 1.048.500 | | 2006-05-03 | 00:00:00 | 12,91 | 12,95 | 12,79 | 12,87 | 1.458.000 | | 2006-05-04 | 00:00:00 | 12,89 | 13,03 | 12,80 | 12,92 | 1.308.800 | | 2006-05-05 | 00:00:00 | 12,88 | 13,18 | 12,88 | 13,11 | 2.170.600 | | 2006-05-08 | 00:00:00 | 13,20 | 13,22 | 12,90 | 12,92 | 1.562.600 | | 2006-05-09 | 00:00:00 | 12,92 | 12,95 | 12,75 | 12,95 | 2.275.400 | | 2006-05-10 | 00:00:00 | 12,99 | 13,57 | 12,98 | 13,50 | 7.979.500 | | 2006-05-11 | 00:00:00 | 13,40 | 13,41 | 13,10 | 13,11 | 3.561.900 | | 2006-05-12 | 00:00:00 | 13,00 | 13,04 | 12,73 | 12,86 | 2.504.500 | | 2006-05-15 | 00:00:00 | 12,77 | 12,79 | 12,59 | 12,63 | 1.562.700 | | 2006-05-16 | 00:00:00 | 12,73 | 12,85 | 12,50 | 12,82 | 1.540.200 | | 2006-05-17 | 00:00:00 | 12,81 | 12,87 | 12,48 | 12,48 | 2.472.700 | | 2006-05-18 | 00:00:00 | 12,51 | 12,59 | 12,23 | 12,30 | 2.120.100 | | 2006-05-19 | 00:00:00 | 12,31 | 12,43 | 12,31 | 12,35 | 985.200 | | 2006-05-22 | 00:00:00 | 12,28 | 12,28 | 11,89 | 11,90 | 1.274.300 | | 2006-05-23 | 00:00:00 | 11,91 | 12,13 | 11,77 | 12,07 | 1.699.200 | | 2006-05-24 | 00:00:00 | 12,00 | 12,12 | 11,86 | 11,97 | 1.949.100 | | 2006-05-25 | 00:00:00 | 12,00 | 12,04 | 11,84 | 11,95 | 1.040.400 | | 2006-05-26 | 00:00:00 | 11,95 | 12,20 | 11,94 | 12,20 | 1.180.500 | | 2006-05-29 | 00:00:00 | 12,22 | 12,43 | 12,20 | 12,29 | 973.200 | | 2006-05-30 | 00:00:00 | 12,24 | 12,42 | 12,01 | 12,10 | 2.041.300 | | 2006-05-31 | 00:00:00 | 12,00 | 12,29 | 12,00 | 12,21 | 1.468.800 | | 2006-06-01 | 00:00:00 | 12,15 | 12,27 | 12,09 | 12,19 | 980.000 | | 2006-06-02 | 00:00:00 | 12,27 | 12,41 | 12,21 | 12,21 | 1.130.200 | | 2006-06-05 | 00:00:00 | 12,28 | 12,30 | 12,13 | 12,19 | 851.600 | | 2006-06-06 | 00:00:00 | 12,10 | 12,13 | 11,87 | 11,88 | 987.000 | | 2006-06-07 | 00:00:00 | 11,98 | 12,00 | 11,82 | 11,85 | 1.035.900 | | 2006-06-08 | 00:00:00 | 11,76 | 11,92 | 11,71 | 11,81 | 1.367.000 | | 2006-06-09 | 00:00:00 | 11,94 | 11,94 | 11,82 | 11,84 | 1.010.400 | | 2006-06-12 | 00:00:00 | 11,89 | 11,99 | 11,80 | 11,86 | 836.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
