(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 | | 2007-07-09 | 00:00:00 | 16,42 | 16,42 | 16,18 | 16,38 | 1.015.800 | | 2007-07-10 | 00:00:00 | 16,42 | 16,48 | 16,23 | 16,36 | 1.202.300 | | 2007-07-11 | 00:00:00 | 16,19 | 16,39 | 16,10 | 16,18 | 1.276.800 | | 2007-07-12 | 00:00:00 | 16,29 | 16,35 | 16,07 | 16,24 | 760.100 | | 2007-07-13 | 00:00:00 | 16,39 | 16,43 | 16,26 | 16,41 | 802.100 | | 2007-07-16 | 00:00:00 | 16,46 | 16,47 | 16,28 | 16,38 | 586.200 | | 2007-07-17 | 00:00:00 | 16,39 | 16,71 | 16,29 | 16,69 | 1.047.100 | | 2007-07-18 | 00:00:00 | 16,65 | 16,65 | 16,42 | 16,49 | 1.086.100 | | 2007-07-19 | 00:00:00 | 16,59 | 16,75 | 16,57 | 16,62 | 1.286.200 | | 2007-07-20 | 00:00:00 | 16,65 | 16,71 | 16,32 | 16,34 | 959.700 | | 2007-07-23 | 00:00:00 | 16,31 | 16,48 | 16,27 | 16,46 | 516.300 | | 2007-07-24 | 00:00:00 | 16,47 | 16,53 | 16,21 | 16,30 | 749.600 | | 2007-07-25 | 00:00:00 | 16,24 | 16,24 | 16,00 | 16,03 | 1.042.500 | | 2007-07-26 | 00:00:00 | 16,07 | 16,23 | 15,52 | 15,81 | 1.455.500 | | 2007-07-27 | 00:00:00 | 15,68 | 15,75 | 15,28 | 15,43 | 1.934.100 | | 2007-07-30 | 00:00:00 | 15,44 | 15,59 | 15,21 | 15,29 | 1.345.800 | | 2007-07-31 | 00:00:00 | 15,47 | 15,55 | 15,21 | 15,34 | 1.537.400 | | 2007-08-01 | 00:00:00 | 15,12 | 15,27 | 14,99 | 15,11 | 1.347.000 | | 2007-08-02 | 00:00:00 | 15,30 | 15,30 | 15,13 | 15,22 | 1.477.900 | | 2007-08-03 | 00:00:00 | 15,24 | 15,45 | 15,17 | 15,21 | 1.511.000 | | 2007-08-06 | 00:00:00 | 14,95 | 15,21 | 14,91 | 14,93 | 1.176.400 | | 2007-08-07 | 00:00:00 | 15,15 | 15,20 | 14,98 | 15,20 | 740.600 | | 2007-08-08 | 00:00:00 | 15,22 | 15,28 | 15,04 | 15,25 | 1.422.300 | | 2007-08-09 | 00:00:00 | 15,18 | 15,26 | 14,83 | 15,13 | 2.332.200 | | 2007-08-10 | 00:00:00 | 14,97 | 14,97 | 14,52 | 14,66 | 1.768.200 | | 2007-08-13 | 00:00:00 | 14,73 | 14,97 | 14,68 | 14,97 | 1.191.700 | | 2007-08-14 | 00:00:00 | 14,95 | 15,03 | 14,75 | 14,80 | 707.900 | | 2007-08-15 | 00:00:00 | 5,87 | 5,87 | 5,87 | 5,87 | 0 | | 2007-08-16 | 00:00:00 | 14,61 | 14,80 | 13,78 | 13,86 | 2.784.300 | | 2007-08-17 | 00:00:00 | 13,65 | 14,26 | 13,62 | 14,00 | 1.971.700 | | 2007-08-20 | 00:00:00 | 14,10 | 14,23 | 14,02 | 14,08 | 858.100 | | 2007-08-21 | 00:00:00 | 14,07 | 14,24 | 13,97 | 14,12 | 957.700 | | 2007-08-22 | 00:00:00 | 14,18 | 14,53 | 14,13 | 14,50 | 1.047.100 | | 2007-08-23 | 00:00:00 | 14,56 | 14,66 | 14,44 | 14,59 | 896.300 | | 2007-08-24 | 00:00:00 | 14,57 | 14,74 | 14,53 | 14,72 | 775.900 | | 2007-08-27 | 00:00:00 | 14,77 | 14,77 | 14,60 | 14,64 | 607.000 | | 2007-08-28 | 00:00:00 | 14,79 | 14,98 | 14,55 | 14,61 | 1.370.300 | | 2007-08-29 | 00:00:00 | 14,55 | 14,69 | 14,40 | 14,65 | 1.125.200 | | 2007-08-30 | 00:00:00 | 14,74 | 15,11 | 14,68 | 15,07 | 1.519.100 | | 2007-08-31 | 00:00:00 | 15,24 | 15,52 | 15,06 | 15,37 | 1.598.100 | | 2007-09-03 | 00:00:00 | 15,48 | 15,60 | 15,21 | 15,29 | 1.013.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
