(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 2023-11-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-22 | 00:00:00 | 14,41 | 14,47 | 14,15 | 14,20 | 1.340.200 | | 2007-01-23 | 00:00:00 | 14,19 | 14,27 | 13,99 | 14,20 | 1.365.800 | | 2007-01-24 | 00:00:00 | 14,26 | 14,30 | 14,14 | 14,26 | 1.398.900 | | 2007-01-25 | 00:00:00 | 14,31 | 14,31 | 14,09 | 14,14 | 1.677.600 | | 2007-01-26 | 00:00:00 | 14,12 | 14,32 | 14,05 | 14,22 | 1.308.500 | | 2007-01-29 | 00:00:00 | 14,19 | 14,28 | 14,04 | 14,11 | 881.600 | | 2007-01-30 | 00:00:00 | 14,14 | 14,20 | 14,03 | 14,17 | 742.300 | | 2007-01-31 | 00:00:00 | 14,14 | 14,22 | 14,07 | 14,13 | 727.200 | | 2007-02-01 | 00:00:00 | 14,16 | 14,25 | 14,04 | 14,05 | 1.626.700 | | 2007-02-02 | 00:00:00 | 14,03 | 14,22 | 14,03 | 14,11 | 1.732.300 | | 2007-02-05 | 00:00:00 | 14,11 | 14,21 | 14,08 | 14,17 | 1.990.000 | | 2007-02-06 | 00:00:00 | 14,24 | 14,34 | 14,14 | 14,25 | 1.502.500 | | 2007-02-07 | 00:00:00 | 14,26 | 14,38 | 14,22 | 14,36 | 1.222.000 | | 2007-02-08 | 00:00:00 | 14,36 | 14,43 | 14,27 | 14,41 | 1.380.800 | | 2007-02-09 | 00:00:00 | 14,44 | 14,50 | 14,26 | 14,32 | 1.982.600 | | 2007-02-12 | 00:00:00 | 14,38 | 14,38 | 14,24 | 14,32 | 919.900 | | 2007-02-13 | 00:00:00 | 14,32 | 14,40 | 14,32 | 14,39 | 710.000 | | 2007-02-14 | 00:00:00 | 14,40 | 14,44 | 14,29 | 14,35 | 1.032.900 | | 2007-02-15 | 00:00:00 | 14,35 | 14,45 | 14,34 | 14,45 | 876.000 | | 2007-02-16 | 00:00:00 | 14,47 | 14,50 | 14,39 | 14,44 | 680.700 | | 2007-02-19 | 00:00:00 | 14,44 | 14,48 | 14,27 | 14,41 | 942.200 | | 2007-02-20 | 00:00:00 | 14,41 | 14,41 | 14,25 | 14,28 | 910.700 | | 2007-02-21 | 00:00:00 | 14,30 | 14,39 | 14,07 | 14,18 | 940.700 | | 2007-02-22 | 00:00:00 | 14,18 | 14,26 | 14,11 | 14,13 | 698.300 | | 2007-02-23 | 00:00:00 | 14,13 | 14,31 | 14,13 | 14,20 | 800.700 | | 2007-02-26 | 00:00:00 | 14,29 | 14,37 | 14,23 | 14,28 | 610.300 | | 2007-02-27 | 00:00:00 | 14,17 | 14,18 | 13,70 | 13,80 | 2.201.700 | | 2007-02-28 | 00:00:00 | 13,60 | 13,85 | 13,50 | 13,66 | 2.054.300 | | 2007-03-01 | 00:00:00 | 13,72 | 13,84 | 13,35 | 13,66 | 1.449.300 | | 2007-03-02 | 00:00:00 | 13,67 | 13,76 | 13,56 | 13,71 | 1.752.000 | | 2007-03-05 | 00:00:00 | 13,46 | 13,54 | 13,27 | 13,45 | 1.883.300 | | 2007-03-06 | 00:00:00 | 13,62 | 13,79 | 13,51 | 13,73 | 2.221.100 | | 2007-03-07 | 00:00:00 | 13,79 | 13,87 | 13,65 | 13,70 | 1.713.500 | | 2007-03-08 | 00:00:00 | 13,81 | 13,81 | 13,67 | 13,79 | 1.589.700 | | 2007-03-09 | 00:00:00 | 13,76 | 13,93 | 13,68 | 13,84 | 2.136.100 | | 2007-03-12 | 00:00:00 | 13,89 | 13,94 | 13,44 | 13,63 | 2.918.000 | | 2007-03-13 | 00:00:00 | 13,69 | 13,76 | 13,45 | 13,59 | 2.429.100 | | 2007-03-14 | 00:00:00 | 13,42 | 13,74 | 13,30 | 13,36 | 2.723.600 | | 2007-03-15 | 00:00:00 | 13,60 | 13,72 | 13,45 | 13,67 | 2.462.700 | | 2007-03-16 | 00:00:00 | 13,67 | 13,70 | 13,45 | 13,61 | 2.397.700 | | 2007-03-19 | 00:00:00 | 13,58 | 13,95 | 13,58 | 13,86 | 2.079.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
