(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-24 | 00:00:00 | 4,62 | 4,62 | 4,62 | 4,62 | 0 | | 2007-12-25 | 00:00:00 | 4,62 | 4,62 | 4,62 | 4,62 | 0 | | 2007-12-26 | 00:00:00 | 4,62 | 4,62 | 4,62 | 4,62 | 0 | | 2007-12-27 | 00:00:00 | 11,73 | 11,82 | 11,64 | 11,68 | 479.900 | | 2007-12-28 | 00:00:00 | 11,59 | 11,67 | 11,54 | 11,65 | 441.600 | | 2007-12-31 | 00:00:00 | 4,56 | 4,56 | 4,56 | 4,56 | 0 | | 2008-01-01 | 00:00:00 | 4,56 | 4,56 | 4,56 | 4,56 | 0 | | 2008-01-02 | 00:00:00 | 11,56 | 11,61 | 11,00 | 11,47 | 843.900 | | 2008-01-03 | 00:00:00 | 11,41 | 11,42 | 11,06 | 11,28 | 968.600 | | 2008-01-04 | 00:00:00 | 11,28 | 11,31 | 10,62 | 10,74 | 1.993.800 | | 2008-01-07 | 00:00:00 | 10,71 | 10,81 | 10,31 | 10,43 | 2.081.700 | | 2008-01-08 | 00:00:00 | 10,45 | 10,61 | 10,27 | 10,41 | 2.389.600 | | 2008-01-09 | 00:00:00 | 10,32 | 10,39 | 10,20 | 10,25 | 3.231.700 | | 2008-01-10 | 00:00:00 | 10,33 | 10,67 | 10,27 | 10,55 | 2.740.300 | | 2008-01-11 | 00:00:00 | 10,56 | 10,87 | 10,47 | 10,63 | 2.358.900 | | 2008-01-14 | 00:00:00 | 10,60 | 11,05 | 10,58 | 10,93 | 1.995.300 | | 2008-01-15 | 00:00:00 | 10,90 | 10,98 | 10,50 | 10,63 | 2.097.600 | | 2008-01-16 | 00:00:00 | 10,52 | 10,90 | 10,49 | 10,71 | 1.641.500 | | 2008-01-17 | 00:00:00 | 10,81 | 11,03 | 10,65 | 10,72 | 1.659.600 | | 2008-01-18 | 00:00:00 | 10,74 | 11,19 | 10,74 | 10,96 | 2.693.400 | | 2008-01-21 | 00:00:00 | 10,83 | 11,08 | 10,58 | 10,65 | 2.580.700 | | 2008-01-22 | 00:00:00 | 10,40 | 10,99 | 10,31 | 10,81 | 2.434.000 | | 2008-01-23 | 00:00:00 | 11,00 | 11,00 | 10,46 | 10,50 | 2.876.700 | | 2008-01-24 | 00:00:00 | 10,76 | 10,97 | 10,64 | 10,92 | 2.071.700 | | 2008-01-25 | 00:00:00 | 11,09 | 11,16 | 10,89 | 10,95 | 1.251.800 | | 2008-01-28 | 00:00:00 | 10,82 | 11,14 | 10,82 | 11,00 | 1.265.100 | | 2008-01-29 | 00:00:00 | 11,10 | 11,36 | 11,02 | 11,17 | 1.628.700 | | 2008-01-30 | 00:00:00 | 11,13 | 11,30 | 11,13 | 11,21 | 1.087.600 | | 2008-01-31 | 00:00:00 | 11,27 | 11,29 | 10,95 | 11,29 | 965.300 | | 2008-02-01 | 00:00:00 | 11,37 | 11,55 | 11,32 | 11,44 | 1.339.900 | | 2008-02-04 | 00:00:00 | 11,49 | 11,59 | 11,36 | 11,39 | 1.007.300 | | 2008-02-05 | 00:00:00 | 11,40 | 11,40 | 10,97 | 11,04 | 1.205.700 | | 2008-02-06 | 00:00:00 | 10,95 | 11,53 | 10,95 | 11,48 | 2.175.400 | | 2008-02-07 | 00:00:00 | 11,45 | 11,75 | 11,37 | 11,55 | 2.407.200 | | 2008-02-08 | 00:00:00 | 11,64 | 11,77 | 11,33 | 11,41 | 1.682.800 | | 2008-02-11 | 00:00:00 | 11,29 | 11,58 | 11,25 | 11,40 | 913.400 | | 2008-02-12 | 00:00:00 | 11,54 | 11,54 | 11,09 | 11,42 | 1.919.300 | | 2008-02-13 | 00:00:00 | 11,34 | 11,49 | 11,28 | 11,42 | 1.047.700 | | 2008-02-14 | 00:00:00 | 11,53 | 11,54 | 11,11 | 11,16 | 1.964.000 | | 2008-02-15 | 00:00:00 | 11,19 | 11,23 | 11,02 | 11,15 | 1.185.200 | | 2008-02-18 | 00:00:00 | 11,18 | 11,32 | 11,14 | 11,27 | 538.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
