(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-12 | 00:00:00 | 11,89 | 11,99 | 11,80 | 11,86 | 836.300 | | 2006-06-13 | 00:00:00 | 11,75 | 11,85 | 11,59 | 11,62 | 1.060.600 | | 2006-06-14 | 00:00:00 | 11,59 | 11,81 | 11,59 | 11,70 | 1.092.800 | | 2006-06-15 | 00:00:00 | 4,62 | 4,68 | 4,56 | 4,66 | 2.939.100 | | 2006-06-16 | 00:00:00 | 4,70 | 4,70 | 4,64 | 4,65 | 3.193.200 | | 2006-06-19 | 00:00:00 | 11,90 | 12,03 | 11,81 | 11,83 | 687.200 | | 2006-06-20 | 00:00:00 | 11,79 | 11,95 | 11,77 | 11,95 | 640.800 | | 2006-06-21 | 00:00:00 | 11,92 | 12,00 | 11,82 | 12,00 | 744.900 | | 2006-06-22 | 00:00:00 | 12,06 | 12,09 | 11,92 | 11,96 | 417.300 | | 2006-06-23 | 00:00:00 | 11,98 | 12,02 | 11,80 | 11,85 | 617.600 | | 2006-06-26 | 00:00:00 | 11,86 | 11,87 | 11,72 | 11,76 | 560.900 | | 2006-06-27 | 00:00:00 | 11,79 | 11,84 | 11,70 | 11,74 | 365.600 | | 2006-06-28 | 00:00:00 | 11,73 | 11,96 | 11,66 | 11,88 | 1.012.200 | | 2006-06-29 | 00:00:00 | 11,98 | 12,00 | 11,80 | 11,94 | 850.800 | | 2006-06-30 | 00:00:00 | 12,02 | 12,07 | 11,96 | 12,03 | 815.400 | | 2006-07-03 | 00:00:00 | 12,03 | 12,14 | 12,00 | 12,08 | 869.000 | | 2006-07-04 | 00:00:00 | 12,13 | 12,13 | 12,03 | 12,07 | 484.100 | | 2006-07-05 | 00:00:00 | 12,03 | 12,15 | 11,93 | 11,97 | 795.300 | | 2006-07-06 | 00:00:00 | 12,05 | 12,11 | 11,90 | 12,00 | 1.079.300 | | 2006-07-07 | 00:00:00 | 11,97 | 12,01 | 11,81 | 11,88 | 1.181.900 | | 2006-07-10 | 00:00:00 | 11,85 | 11,98 | 11,83 | 11,95 | 516.400 | | 2006-07-11 | 00:00:00 | 11,87 | 11,95 | 11,79 | 11,82 | 818.500 | | 2006-07-12 | 00:00:00 | 11,83 | 11,89 | 11,75 | 11,77 | 655.800 | | 2006-07-13 | 00:00:00 | 11,82 | 11,82 | 11,62 | 11,62 | 1.332.400 | | 2006-07-14 | 00:00:00 | 11,58 | 11,65 | 11,54 | 11,54 | 785.600 | | 2006-07-17 | 00:00:00 | 11,52 | 11,63 | 11,44 | 11,55 | 856.100 | | 2006-07-18 | 00:00:00 | 11,52 | 11,59 | 11,47 | 11,47 | 532.500 | | 2006-07-19 | 00:00:00 | 11,50 | 11,62 | 11,48 | 11,62 | 767.100 | | 2006-07-20 | 00:00:00 | 11,63 | 11,73 | 11,62 | 11,71 | 861.100 | | 2006-07-21 | 00:00:00 | 11,74 | 11,85 | 11,60 | 11,64 | 978.600 | | 2006-07-24 | 00:00:00 | 11,63 | 11,71 | 11,61 | 11,68 | 533.100 | | 2006-07-25 | 00:00:00 | 11,69 | 11,91 | 11,56 | 11,81 | 978.600 | | 2006-07-26 | 00:00:00 | 11,84 | 12,15 | 11,82 | 12,08 | 1.525.000 | | 2006-07-27 | 00:00:00 | 12,12 | 12,30 | 12,05 | 12,23 | 1.309.000 | | 2006-07-28 | 00:00:00 | 12,27 | 12,38 | 12,18 | 12,38 | 1.207.300 | | 2006-07-31 | 00:00:00 | 12,38 | 12,40 | 12,23 | 12,27 | 633.800 | | 2006-08-01 | 00:00:00 | 12,29 | 12,33 | 12,08 | 12,09 | 697.500 | | 2006-08-02 | 00:00:00 | 12,13 | 12,17 | 12,05 | 12,17 | 677.700 | | 2006-08-03 | 00:00:00 | 12,17 | 12,17 | 11,94 | 12,02 | 795.100 | | 2006-08-04 | 00:00:00 | 12,13 | 12,19 | 12,07 | 12,10 | 804.000 | | 2006-08-07 | 00:00:00 | 12,00 | 12,14 | 11,98 | 12,04 | 587.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
