(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-03 | 00:00:00 | 15,48 | 15,60 | 15,21 | 15,29 | 1.013.200 | | 2007-09-04 | 00:00:00 | 15,37 | 15,54 | 15,30 | 15,48 | 739.500 | | 2007-09-05 | 00:00:00 | 15,48 | 15,50 | 15,10 | 15,19 | 1.187.400 | | 2007-09-06 | 00:00:00 | 15,20 | 15,39 | 14,92 | 15,02 | 1.396.500 | | 2007-09-07 | 00:00:00 | 15,03 | 15,10 | 14,64 | 14,70 | 1.878.300 | | 2007-09-10 | 00:00:00 | 14,75 | 14,91 | 14,51 | 14,59 | 916.600 | | 2007-09-11 | 00:00:00 | 14,61 | 14,87 | 14,52 | 14,83 | 1.322.800 | | 2007-09-12 | 00:00:00 | 14,85 | 14,85 | 14,50 | 14,57 | 1.213.300 | | 2007-09-13 | 00:00:00 | 14,49 | 14,62 | 14,15 | 14,32 | 1.589.300 | | 2007-09-14 | 00:00:00 | 14,34 | 14,36 | 13,98 | 14,19 | 1.106.700 | | 2007-09-17 | 00:00:00 | 14,08 | 14,14 | 13,71 | 13,92 | 1.148.700 | | 2007-09-18 | 00:00:00 | 13,88 | 13,97 | 13,73 | 13,88 | 1.763.400 | | 2007-09-19 | 00:00:00 | 14,12 | 14,20 | 13,96 | 14,04 | 1.501.200 | | 2007-09-20 | 00:00:00 | 14,03 | 14,03 | 13,73 | 13,95 | 915.900 | | 2007-09-21 | 00:00:00 | 13,96 | 13,96 | 13,74 | 13,75 | 1.298.600 | | 2007-09-24 | 00:00:00 | 13,78 | 13,94 | 13,64 | 13,86 | 863.100 | | 2007-09-25 | 00:00:00 | 13,80 | 13,81 | 13,57 | 13,67 | 899.100 | | 2007-09-26 | 00:00:00 | 13,66 | 13,80 | 13,26 | 13,32 | 2.193.100 | | 2007-09-27 | 00:00:00 | 13,34 | 13,48 | 13,15 | 13,27 | 1.591.500 | | 2007-09-28 | 00:00:00 | 13,31 | 13,56 | 13,20 | 13,51 | 1.874.000 | | 2007-10-01 | 00:00:00 | 13,52 | 13,65 | 13,41 | 13,62 | 1.252.000 | | 2007-10-02 | 00:00:00 | 13,67 | 13,86 | 13,61 | 13,73 | 1.252.600 | | 2007-10-03 | 00:00:00 | 13,73 | 13,81 | 13,52 | 13,61 | 708.900 | | 2007-10-04 | 00:00:00 | 13,61 | 13,80 | 13,51 | 13,71 | 789.800 | | 2007-10-05 | 00:00:00 | 13,79 | 14,11 | 13,72 | 13,98 | 1.803.300 | | 2007-10-08 | 00:00:00 | 14,11 | 14,23 | 14,07 | 14,15 | 1.431.400 | | 2007-10-09 | 00:00:00 | 14,12 | 14,23 | 14,06 | 14,20 | 1.579.700 | | 2007-10-10 | 00:00:00 | 14,22 | 14,22 | 14,03 | 14,11 | 1.274.300 | | 2007-10-11 | 00:00:00 | 14,13 | 14,18 | 14,05 | 14,15 | 1.011.500 | | 2007-10-12 | 00:00:00 | 14,08 | 14,15 | 13,90 | 13,96 | 1.239.800 | | 2007-10-15 | 00:00:00 | 13,98 | 14,09 | 13,76 | 13,78 | 1.100.300 | | 2007-10-16 | 00:00:00 | 13,75 | 13,78 | 13,60 | 13,73 | 819.400 | | 2007-10-17 | 00:00:00 | 13,75 | 13,90 | 13,70 | 13,83 | 845.800 | | 2007-10-18 | 00:00:00 | 13,85 | 13,87 | 13,61 | 13,65 | 739.500 | | 2007-10-19 | 00:00:00 | 13,59 | 13,85 | 13,59 | 13,67 | 863.200 | | 2007-10-22 | 00:00:00 | 13,49 | 13,58 | 13,35 | 13,40 | 980.600 | | 2007-10-23 | 00:00:00 | 13,48 | 13,86 | 13,47 | 13,71 | 1.303.000 | | 2007-10-24 | 00:00:00 | 13,75 | 13,88 | 13,68 | 13,76 | 1.240.400 | | 2007-10-25 | 00:00:00 | 13,84 | 13,92 | 13,75 | 13,82 | 1.660.700 | | 2007-10-26 | 00:00:00 | 13,84 | 13,95 | 13,68 | 13,80 | 896.000 | | 2007-10-29 | 00:00:00 | 13,89 | 13,94 | 13,81 | 13,85 | 671.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
