(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-07 | 00:00:00 | 12,00 | 12,14 | 11,98 | 12,04 | 587.000 | | 2006-08-08 | 00:00:00 | 12,04 | 12,23 | 11,98 | 12,00 | 1.712.100 | | 2006-08-09 | 00:00:00 | 12,00 | 12,03 | 11,88 | 11,89 | 1.258.000 | | 2006-08-10 | 00:00:00 | 11,80 | 11,85 | 11,59 | 11,63 | 2.329.500 | | 2006-08-11 | 00:00:00 | 11,64 | 11,75 | 11,64 | 11,72 | 612.100 | | 2006-08-14 | 00:00:00 | 11,76 | 11,80 | 11,63 | 11,67 | 489.100 | | 2006-08-15 | 00:00:00 | 4,57 | 4,57 | 4,57 | 4,57 | 0 | | 2006-08-16 | 00:00:00 | 11,72 | 11,87 | 11,70 | 11,84 | 820.400 | | 2006-08-17 | 00:00:00 | 11,83 | 12,05 | 11,76 | 12,00 | 1.242.900 | | 2006-08-18 | 00:00:00 | 12,01 | 12,05 | 11,91 | 11,93 | 602.800 | | 2006-08-21 | 00:00:00 | 11,93 | 11,97 | 11,84 | 11,89 | 413.400 | | 2006-08-22 | 00:00:00 | 11,90 | 11,96 | 11,79 | 11,80 | 959.600 | | 2006-08-23 | 00:00:00 | 11,80 | 11,80 | 11,70 | 11,73 | 1.282.500 | | 2006-08-24 | 00:00:00 | 11,71 | 11,73 | 11,63 | 11,65 | 1.466.200 | | 2006-08-25 | 00:00:00 | 11,67 | 11,72 | 11,62 | 11,68 | 676.900 | | 2006-08-28 | 00:00:00 | 11,68 | 11,73 | 11,64 | 11,71 | 351.100 | | 2006-08-29 | 00:00:00 | 11,69 | 11,80 | 11,68 | 11,71 | 1.063.500 | | 2006-08-30 | 00:00:00 | 11,70 | 11,97 | 11,70 | 11,93 | 1.697.300 | | 2006-08-31 | 00:00:00 | 11,94 | 11,95 | 11,80 | 11,83 | 1.064.100 | | 2006-09-01 | 00:00:00 | 11,86 | 11,90 | 11,77 | 11,82 | 1.018.700 | | 2006-09-04 | 00:00:00 | 11,85 | 12,10 | 11,81 | 12,03 | 1.975.300 | | 2006-09-05 | 00:00:00 | 12,03 | 12,04 | 11,91 | 11,93 | 1.158.000 | | 2006-09-06 | 00:00:00 | 11,94 | 11,97 | 11,83 | 11,90 | 1.415.700 | | 2006-09-07 | 00:00:00 | 11,88 | 11,88 | 11,66 | 11,70 | 2.090.800 | | 2006-09-08 | 00:00:00 | 11,68 | 11,91 | 11,67 | 11,88 | 1.938.900 | | 2006-09-11 | 00:00:00 | 11,87 | 12,17 | 11,82 | 12,14 | 2.716.800 | | 2006-09-12 | 00:00:00 | 12,18 | 12,54 | 12,06 | 12,46 | 3.786.100 | | 2006-09-13 | 00:00:00 | 12,49 | 12,50 | 12,32 | 12,32 | 1.775.300 | | 2006-09-14 | 00:00:00 | 12,32 | 12,42 | 12,17 | 12,18 | 1.071.400 | | 2006-09-15 | 00:00:00 | 12,17 | 12,22 | 12,07 | 12,18 | 2.043.700 | | 2006-09-18 | 00:00:00 | 12,23 | 12,37 | 12,14 | 12,20 | 1.177.700 | | 2006-09-19 | 00:00:00 | 12,16 | 12,22 | 12,05 | 12,12 | 1.033.700 | | 2006-09-20 | 00:00:00 | 12,15 | 12,47 | 12,12 | 12,41 | 2.207.500 | | 2006-09-21 | 00:00:00 | 12,43 | 12,60 | 12,35 | 12,55 | 1.897.600 | | 2006-09-22 | 00:00:00 | 12,47 | 12,51 | 12,22 | 12,29 | 1.459.000 | | 2006-09-25 | 00:00:00 | 12,35 | 12,43 | 12,28 | 12,37 | 735.700 | | 2006-09-26 | 00:00:00 | 12,44 | 12,80 | 12,39 | 12,69 | 3.218.900 | | 2006-09-27 | 00:00:00 | 12,71 | 12,73 | 12,55 | 12,70 | 1.026.100 | | 2006-09-28 | 00:00:00 | 12,70 | 12,75 | 12,51 | 12,57 | 1.393.600 | | 2006-09-29 | 00:00:00 | 12,58 | 12,72 | 12,55 | 12,55 | 1.115.600 | | 2006-10-02 | 00:00:00 | 12,66 | 12,72 | 12,53 | 12,57 | 936.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
