(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-19 | 00:00:00 | 13,58 | 13,95 | 13,58 | 13,86 | 2.079.300 | | 2007-03-20 | 00:00:00 | 13,94 | 14,09 | 13,83 | 14,04 | 2.515.900 | | 2007-03-21 | 00:00:00 | 14,08 | 14,13 | 13,95 | 14,07 | 1.646.200 | | 2007-03-22 | 00:00:00 | 14,14 | 14,21 | 14,09 | 14,15 | 1.409.800 | | 2007-03-23 | 00:00:00 | 14,09 | 14,24 | 14,01 | 14,20 | 957.000 | | 2007-03-26 | 00:00:00 | 14,18 | 14,18 | 14,00 | 14,05 | 1.322.500 | | 2007-03-27 | 00:00:00 | 13,98 | 14,14 | 13,98 | 14,04 | 1.021.600 | | 2007-03-28 | 00:00:00 | 14,03 | 14,14 | 13,97 | 14,04 | 832.200 | | 2007-03-29 | 00:00:00 | 14,03 | 14,29 | 14,03 | 14,21 | 1.111.700 | | 2007-03-30 | 00:00:00 | 14,30 | 14,42 | 14,25 | 14,34 | 1.552.700 | | 2007-04-02 | 00:00:00 | 14,34 | 14,48 | 14,34 | 14,40 | 1.147.900 | | 2007-04-03 | 00:00:00 | 14,42 | 14,48 | 14,35 | 14,44 | 957.500 | | 2007-04-04 | 00:00:00 | 14,40 | 14,45 | 14,28 | 14,43 | 1.285.100 | | 2007-04-05 | 00:00:00 | 14,44 | 14,45 | 14,37 | 14,43 | 1.243.600 | | 2007-04-06 | 00:00:00 | 5,65 | 5,65 | 5,65 | 5,65 | 0 | | 2007-04-09 | 00:00:00 | 5,65 | 5,65 | 5,65 | 5,65 | 0 | | 2007-04-10 | 00:00:00 | 14,45 | 14,60 | 14,42 | 14,58 | 904.400 | | 2007-04-11 | 00:00:00 | 14,57 | 14,66 | 14,52 | 14,58 | 988.800 | | 2007-04-12 | 00:00:00 | 14,60 | 14,66 | 14,45 | 14,65 | 1.099.000 | | 2007-04-13 | 00:00:00 | 14,67 | 14,76 | 14,62 | 14,71 | 1.271.400 | | 2007-04-16 | 00:00:00 | 14,73 | 14,90 | 14,73 | 14,88 | 1.379.900 | | 2007-04-17 | 00:00:00 | 14,88 | 14,89 | 14,66 | 14,69 | 1.553.200 | | 2007-04-18 | 00:00:00 | 14,71 | 14,77 | 14,67 | 14,70 | 1.325.200 | | 2007-04-19 | 00:00:00 | 14,60 | 14,69 | 14,54 | 14,63 | 912.900 | | 2007-04-20 | 00:00:00 | 14,72 | 14,73 | 14,61 | 14,65 | 934.300 | | 2007-04-23 | 00:00:00 | 14,67 | 14,77 | 14,65 | 14,74 | 827.300 | | 2007-04-24 | 00:00:00 | 14,75 | 14,75 | 14,58 | 14,62 | 1.664.800 | | 2007-04-25 | 00:00:00 | 14,58 | 14,77 | 14,58 | 14,74 | 576.800 | | 2007-04-26 | 00:00:00 | 14,90 | 14,90 | 14,68 | 14,75 | 1.337.700 | | 2007-04-27 | 00:00:00 | 14,77 | 14,77 | 14,68 | 14,73 | 736.600 | | 2007-04-30 | 00:00:00 | 14,72 | 14,75 | 14,62 | 14,65 | 935.900 | | 2007-05-01 | 00:00:00 | 5,74 | 5,74 | 5,74 | 5,74 | 0 | | 2007-05-02 | 00:00:00 | 14,67 | 14,77 | 14,62 | 14,70 | 1.248.700 | | 2007-05-03 | 00:00:00 | 14,69 | 14,74 | 14,55 | 14,61 | 1.263.200 | | 2007-05-04 | 00:00:00 | 14,61 | 14,76 | 14,60 | 14,74 | 745.400 | | 2007-05-07 | 00:00:00 | 14,76 | 14,90 | 14,73 | 14,77 | 605.800 | | 2007-05-08 | 00:00:00 | 14,72 | 14,80 | 14,60 | 14,70 | 1.160.300 | | 2007-05-09 | 00:00:00 | 14,74 | 14,82 | 14,64 | 14,77 | 986.700 | | 2007-05-10 | 00:00:00 | 14,79 | 14,99 | 14,72 | 14,87 | 2.586.800 | | 2007-05-11 | 00:00:00 | 14,83 | 14,97 | 14,75 | 14,93 | 2.100.900 | | 2007-05-14 | 00:00:00 | 15,00 | 15,09 | 14,91 | 14,95 | 1.677.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
