(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-29 | 00:00:00 | 13,89 | 13,94 | 13,81 | 13,85 | 671.000 | | 2007-10-30 | 00:00:00 | 13,79 | 13,82 | 13,64 | 13,67 | 652.400 | | 2007-10-31 | 00:00:00 | 13,70 | 13,81 | 13,65 | 13,79 | 636.700 | | 2007-11-01 | 00:00:00 | 13,79 | 13,85 | 13,56 | 13,71 | 624.300 | | 2007-11-02 | 00:00:00 | 13,57 | 13,85 | 13,51 | 13,77 | 1.177.300 | | 2007-11-05 | 00:00:00 | 13,71 | 13,76 | 13,44 | 13,49 | 845.200 | | 2007-11-06 | 00:00:00 | 13,52 | 13,57 | 13,30 | 13,39 | 997.200 | | 2007-11-07 | 00:00:00 | 13,42 | 13,48 | 13,13 | 13,17 | 1.431.300 | | 2007-11-08 | 00:00:00 | 12,75 | 13,33 | 11,99 | 13,13 | 2.430.900 | | 2007-11-09 | 00:00:00 | 13,16 | 13,16 | 12,50 | 12,69 | 1.536.700 | | 2007-11-12 | 00:00:00 | 12,65 | 13,03 | 12,65 | 12,86 | 1.306.700 | | 2007-11-13 | 00:00:00 | 12,71 | 12,87 | 12,70 | 12,82 | 705.400 | | 2007-11-14 | 00:00:00 | 13,03 | 13,03 | 12,58 | 12,63 | 1.199.800 | | 2007-11-15 | 00:00:00 | 12,58 | 12,71 | 12,22 | 12,31 | 1.140.200 | | 2007-11-16 | 00:00:00 | 12,30 | 12,32 | 12,01 | 12,08 | 1.106.400 | | 2007-11-19 | 00:00:00 | 12,14 | 12,19 | 11,37 | 11,40 | 1.955.300 | | 2007-11-20 | 00:00:00 | 11,50 | 11,64 | 11,07 | 11,56 | 1.397.200 | | 2007-11-21 | 00:00:00 | 11,42 | 11,47 | 10,90 | 11,04 | 1.524.700 | | 2007-11-22 | 00:00:00 | 11,08 | 11,43 | 11,00 | 11,35 | 1.057.900 | | 2007-11-23 | 00:00:00 | 11,40 | 11,78 | 11,32 | 11,76 | 1.261.000 | | 2007-11-26 | 00:00:00 | 11,82 | 11,97 | 11,65 | 11,70 | 1.170.800 | | 2007-11-27 | 00:00:00 | 11,63 | 12,02 | 11,61 | 11,79 | 1.518.800 | | 2007-11-28 | 00:00:00 | 11,84 | 12,15 | 11,66 | 12,10 | 1.186.400 | | 2007-11-29 | 00:00:00 | 12,19 | 12,19 | 11,88 | 11,96 | 931.300 | | 2007-11-30 | 00:00:00 | 11,87 | 12,12 | 11,86 | 11,96 | 2.399.100 | | 2007-12-03 | 00:00:00 | 11,94 | 12,07 | 11,86 | 12,04 | 1.236.400 | | 2007-12-04 | 00:00:00 | 12,00 | 12,04 | 11,91 | 11,99 | 1.241.500 | | 2007-12-05 | 00:00:00 | 12,04 | 12,16 | 11,85 | 12,07 | 944.300 | | 2007-12-06 | 00:00:00 | 12,11 | 12,14 | 11,85 | 11,91 | 997.900 | | 2007-12-07 | 00:00:00 | 11,96 | 12,22 | 11,86 | 12,17 | 1.277.400 | | 2007-12-10 | 00:00:00 | 12,12 | 12,50 | 12,12 | 12,45 | 1.379.400 | | 2007-12-11 | 00:00:00 | 12,48 | 12,53 | 12,26 | 12,35 | 1.180.200 | | 2007-12-12 | 00:00:00 | 12,14 | 12,41 | 12,01 | 12,29 | 1.256.100 | | 2007-12-13 | 00:00:00 | 12,18 | 12,33 | 11,93 | 11,98 | 1.122.500 | | 2007-12-14 | 00:00:00 | 12,17 | 12,17 | 11,91 | 12,03 | 495.900 | | 2007-12-17 | 00:00:00 | 11,91 | 11,96 | 11,68 | 11,69 | 1.220.100 | | 2007-12-18 | 00:00:00 | 11,62 | 11,72 | 11,52 | 11,57 | 1.306.000 | | 2007-12-19 | 00:00:00 | 11,55 | 11,59 | 11,42 | 11,43 | 1.108.100 | | 2007-12-20 | 00:00:00 | 11,44 | 11,63 | 11,44 | 11,53 | 1.144.100 | | 2007-12-21 | 00:00:00 | 11,60 | 11,82 | 11,56 | 11,78 | 1.369.900 | | 2007-12-24 | 00:00:00 | 4,62 | 4,62 | 4,62 | 4,62 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
