(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 2023-09-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-02 | 00:00:00 | 12,66 | 12,72 | 12,53 | 12,57 | 936.500 | | 2006-10-03 | 00:00:00 | 12,51 | 12,52 | 12,40 | 12,44 | 790.300 | | 2006-10-04 | 00:00:00 | 12,46 | 12,72 | 12,45 | 12,66 | 1.516.800 | | 2006-10-05 | 00:00:00 | 12,75 | 12,75 | 12,56 | 12,63 | 742.100 | | 2006-10-06 | 00:00:00 | 12,65 | 13,06 | 12,56 | 12,76 | 3.277.000 | | 2006-10-09 | 00:00:00 | 12,77 | 12,93 | 12,70 | 12,90 | 1.354.200 | | 2006-10-10 | 00:00:00 | 5,08 | 5,10 | 5,04 | 5,09 | 4.391.900 | | 2006-10-11 | 00:00:00 | 12,98 | 13,00 | 12,88 | 12,97 | 1.020.500 | | 2006-10-12 | 00:00:00 | 13,00 | 13,02 | 12,94 | 12,96 | 1.120.900 | | 2006-10-13 | 00:00:00 | 12,98 | 13,00 | 12,88 | 12,92 | 1.252.500 | | 2006-10-16 | 00:00:00 | 12,91 | 13,19 | 12,91 | 13,17 | 2.323.200 | | 2006-10-17 | 00:00:00 | 13,16 | 13,21 | 12,95 | 12,95 | 2.533.200 | | 2006-10-18 | 00:00:00 | 12,98 | 13,23 | 12,97 | 13,19 | 2.153.900 | | 2006-10-19 | 00:00:00 | 13,15 | 13,45 | 13,06 | 13,42 | 3.230.700 | | 2006-10-20 | 00:00:00 | 13,50 | 13,52 | 13,32 | 13,40 | 1.915.500 | | 2006-10-23 | 00:00:00 | 13,42 | 13,43 | 13,28 | 13,35 | 1.571.700 | | 2006-10-24 | 00:00:00 | 13,37 | 13,37 | 13,24 | 13,34 | 1.630.900 | | 2006-10-25 | 00:00:00 | 13,25 | 13,40 | 13,25 | 13,37 | 1.073.800 | | 2006-10-26 | 00:00:00 | 13,37 | 13,39 | 13,31 | 13,37 | 680.300 | | 2006-10-27 | 00:00:00 | 13,33 | 13,43 | 13,27 | 13,35 | 982.400 | | 2006-10-30 | 00:00:00 | 13,17 | 13,31 | 13,10 | 13,27 | 1.499.800 | | 2006-10-31 | 00:00:00 | 13,23 | 13,47 | 13,18 | 13,47 | 1.217.500 | | 2006-11-01 | 00:00:00 | 13,42 | 13,46 | 13,32 | 13,37 | 739.500 | | 2006-11-02 | 00:00:00 | 13,50 | 13,52 | 13,27 | 13,43 | 2.387.800 | | 2006-11-03 | 00:00:00 | 13,45 | 13,55 | 13,38 | 13,41 | 2.337.400 | | 2006-11-06 | 00:00:00 | 13,43 | 13,52 | 13,40 | 13,50 | 1.533.400 | | 2006-11-07 | 00:00:00 | 13,50 | 13,81 | 13,44 | 13,75 | 2.601.200 | | 2006-11-08 | 00:00:00 | 13,69 | 13,90 | 13,52 | 13,66 | 3.644.800 | | 2006-11-09 | 00:00:00 | 13,65 | 13,74 | 13,61 | 13,63 | 1.201.000 | | 2006-11-10 | 00:00:00 | 13,66 | 13,66 | 13,46 | 13,58 | 1.322.000 | | 2006-11-13 | 00:00:00 | 13,59 | 13,69 | 13,53 | 13,66 | 826.200 | | 2006-11-14 | 00:00:00 | 13,67 | 13,67 | 13,43 | 13,53 | 1.690.400 | | 2006-11-15 | 00:00:00 | 13,60 | 13,83 | 13,49 | 13,74 | 1.514.700 | | 2006-11-16 | 00:00:00 | 13,76 | 13,82 | 13,68 | 13,71 | 1.269.100 | | 2006-11-17 | 00:00:00 | 13,78 | 13,84 | 13,66 | 13,75 | 862.100 | | 2006-11-20 | 00:00:00 | 13,80 | 13,95 | 13,67 | 13,87 | 1.208.500 | | 2006-11-21 | 00:00:00 | 13,89 | 13,93 | 13,72 | 13,79 | 993.400 | | 2006-11-22 | 00:00:00 | 13,78 | 13,97 | 13,74 | 13,97 | 1.411.900 | | 2006-11-23 | 00:00:00 | 14,00 | 14,06 | 13,77 | 13,85 | 1.107.600 | | 2006-11-24 | 00:00:00 | 13,87 | 13,90 | 13,54 | 13,58 | 2.191.700 | | 2006-11-27 | 00:00:00 | 13,55 | 13,69 | 13,42 | 13,45 | 2.293.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
