(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-27 | 00:00:00 | 13,55 | 13,69 | 13,42 | 13,45 | 2.293.000 | | 2006-11-28 | 00:00:00 | 13,36 | 13,48 | 13,32 | 13,40 | 1.475.000 | | 2006-11-29 | 00:00:00 | 13,42 | 13,57 | 13,36 | 13,57 | 1.428.500 | | 2006-11-30 | 00:00:00 | 13,59 | 13,60 | 13,19 | 13,21 | 2.671.000 | | 2006-12-01 | 00:00:00 | 13,17 | 13,40 | 13,11 | 13,22 | 1.767.800 | | 2006-12-04 | 00:00:00 | 13,25 | 13,41 | 13,24 | 13,39 | 1.400.200 | | 2006-12-05 | 00:00:00 | 13,50 | 13,93 | 13,50 | 13,81 | 3.069.700 | | 2006-12-06 | 00:00:00 | 13,82 | 13,88 | 13,67 | 13,75 | 1.103.000 | | 2006-12-07 | 00:00:00 | 13,78 | 13,92 | 13,74 | 13,86 | 1.513.100 | | 2006-12-08 | 00:00:00 | 13,88 | 13,93 | 13,72 | 13,93 | 1.166.100 | | 2006-12-11 | 00:00:00 | 13,94 | 13,96 | 13,75 | 13,82 | 1.103.000 | | 2006-12-12 | 00:00:00 | 13,78 | 13,90 | 13,78 | 13,88 | 1.141.400 | | 2006-12-13 | 00:00:00 | 13,89 | 13,91 | 13,82 | 13,89 | 890.200 | | 2006-12-14 | 00:00:00 | 13,92 | 13,92 | 13,81 | 13,87 | 982.500 | | 2006-12-15 | 00:00:00 | 13,93 | 13,93 | 13,75 | 13,79 | 1.486.500 | | 2006-12-18 | 00:00:00 | 13,85 | 13,88 | 13,69 | 13,86 | 1.239.500 | | 2006-12-19 | 00:00:00 | 13,84 | 13,90 | 13,70 | 13,80 | 917.900 | | 2006-12-20 | 00:00:00 | 13,89 | 13,92 | 13,79 | 13,89 | 706.700 | | 2006-12-21 | 00:00:00 | 13,85 | 13,89 | 13,80 | 13,86 | 558.000 | | 2006-12-22 | 00:00:00 | 13,80 | 13,87 | 13,75 | 13,82 | 1.131.700 | | 2006-12-25 | 00:00:00 | 5,42 | 5,42 | 5,42 | 5,42 | 0 | | 2006-12-26 | 00:00:00 | 5,42 | 5,42 | 5,42 | 5,42 | 0 | | 2006-12-27 | 00:00:00 | 13,84 | 13,97 | 13,77 | 13,94 | 542.400 | | 2006-12-28 | 00:00:00 | 13,95 | 13,95 | 13,77 | 13,87 | 479.500 | | 2006-12-29 | 00:00:00 | 13,90 | 13,97 | 13,86 | 13,93 | 701.100 | | 2007-01-01 | 00:00:00 | 5,46 | 5,46 | 5,46 | 5,46 | 0 | | 2007-01-02 | 00:00:00 | 14,00 | 14,11 | 13,95 | 14,00 | 1.442.200 | | 2007-01-03 | 00:00:00 | 14,03 | 14,19 | 13,96 | 14,18 | 2.009.600 | | 2007-01-04 | 00:00:00 | 14,18 | 14,29 | 14,09 | 14,27 | 2.397.600 | | 2007-01-05 | 00:00:00 | 14,27 | 14,29 | 14,15 | 14,18 | 823.800 | | 2007-01-08 | 00:00:00 | 14,18 | 14,34 | 14,11 | 14,18 | 1.601.100 | | 2007-01-09 | 00:00:00 | 14,28 | 14,34 | 14,23 | 14,26 | 1.594.000 | | 2007-01-10 | 00:00:00 | 14,19 | 14,33 | 14,10 | 14,13 | 1.526.200 | | 2007-01-11 | 00:00:00 | 14,27 | 14,42 | 14,18 | 14,37 | 2.265.700 | | 2007-01-12 | 00:00:00 | 14,30 | 14,52 | 14,30 | 14,47 | 1.528.900 | | 2007-01-15 | 00:00:00 | 14,62 | 14,68 | 14,54 | 14,61 | 1.296.400 | | 2007-01-16 | 00:00:00 | 14,62 | 14,62 | 14,35 | 14,41 | 1.598.300 | | 2007-01-17 | 00:00:00 | 14,34 | 14,48 | 14,25 | 14,34 | 1.494.700 | | 2007-01-18 | 00:00:00 | 14,42 | 14,42 | 14,18 | 14,27 | 1.538.600 | | 2007-01-19 | 00:00:00 | 14,28 | 14,55 | 14,25 | 14,47 | 1.866.500 | | 2007-01-22 | 00:00:00 | 14,41 | 14,47 | 14,15 | 14,20 | 1.340.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
