(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 9,49 | 9,55 | 9,41 | 9,45 | 904.300 | | 2008-04-15 | 00:00:00 | 9,52 | 9,60 | 9,35 | 9,48 | 587.400 | | 2008-04-16 | 00:00:00 | 9,55 | 9,69 | 9,49 | 9,66 | 824.700 | | 2008-04-17 | 00:00:00 | 9,72 | 9,79 | 9,56 | 9,60 | 1.033.500 | | 2008-04-18 | 00:00:00 | 9,67 | 9,82 | 9,57 | 9,80 | 1.193.700 | | 2008-04-21 | 00:00:00 | 9,75 | 9,82 | 9,51 | 9,62 | 1.189.600 | | 2008-04-22 | 00:00:00 | 9,54 | 9,61 | 9,31 | 9,32 | 2.181.400 | | 2008-04-23 | 00:00:00 | 9,38 | 9,40 | 9,17 | 9,29 | 1.874.800 | | 2008-04-24 | 00:00:00 | 9,31 | 9,32 | 9,12 | 9,27 | 1.354.200 | | 2008-04-25 | 00:00:00 | 9,32 | 9,60 | 9,25 | 9,52 | 877.500 | | 2008-04-28 | 00:00:00 | 9,51 | 9,64 | 9,39 | 9,62 | 1.038.100 | | 2008-04-29 | 00:00:00 | 9,55 | 9,66 | 9,44 | 9,50 | 639.300 | | 2008-04-30 | 00:00:00 | 9,48 | 9,84 | 9,48 | 9,78 | 1.670.100 | | 2008-05-01 | 00:00:00 | 3,83 | 3,83 | 3,83 | 3,83 | 0 | | 2008-05-02 | 00:00:00 | 9,91 | 10,28 | 9,85 | 10,14 | 2.549.000 | | 2008-05-05 | 00:00:00 | 10,12 | 10,35 | 10,02 | 10,32 | 1.335.500 | | 2008-05-06 | 00:00:00 | 10,35 | 10,46 | 10,02 | 10,14 | 2.215.000 | | 2008-05-07 | 00:00:00 | 10,15 | 10,22 | 9,90 | 9,96 | 4.090.900 | | 2008-05-08 | 00:00:00 | 9,91 | 9,98 | 9,84 | 9,97 | 1.835.700 | | 2008-05-09 | 00:00:00 | 9,94 | 9,97 | 9,72 | 9,90 | 988.300 | | 2008-05-12 | 00:00:00 | 9,97 | 10,02 | 9,73 | 9,95 | 1.079.500 | | 2008-05-13 | 00:00:00 | 9,96 | 10,14 | 9,81 | 10,05 | 1.917.000 | | 2008-05-14 | 00:00:00 | 10,03 | 10,26 | 9,98 | 10,16 | 2.008.400 | | 2008-05-15 | 00:00:00 | 10,11 | 10,20 | 10,02 | 10,16 | 1.633.500 | | 2008-05-16 | 00:00:00 | 10,15 | 10,23 | 9,97 | 9,98 | 1.191.400 | | 2008-05-19 | 00:00:00 | 10,02 | 10,14 | 9,98 | 10,11 | 851.100 | | 2008-05-20 | 00:00:00 | 10,10 | 10,10 | 9,78 | 9,81 | 1.168.400 | | 2008-05-21 | 00:00:00 | 9,77 | 9,94 | 9,64 | 9,68 | 1.418.000 | | 2008-05-22 | 00:00:00 | 9,60 | 9,76 | 9,55 | 9,70 | 850.800 | | 2008-05-23 | 00:00:00 | 9,74 | 9,74 | 9,50 | 9,52 | 1.471.900 | | 2008-05-26 | 00:00:00 | 9,50 | 9,50 | 9,27 | 9,31 | 1.254.200 | | 2008-05-27 | 00:00:00 | 9,36 | 9,44 | 9,24 | 9,31 | 1.302.300 | | 2008-05-28 | 00:00:00 | 9,31 | 9,45 | 9,31 | 9,38 | 1.268.100 | | 2008-05-29 | 00:00:00 | 9,44 | 9,47 | 9,22 | 9,32 | 827.800 | | 2008-05-30 | 00:00:00 | 9,35 | 9,52 | 9,32 | 9,45 | 970.500 | | 2008-06-02 | 00:00:00 | 9,48 | 9,49 | 9,23 | 9,24 | 711.400 | | 2008-06-03 | 00:00:00 | 9,25 | 9,32 | 9,23 | 9,30 | 734.800 | | 2008-06-04 | 00:00:00 | 9,31 | 9,33 | 9,11 | 9,29 | 1.422.700 | | 2008-06-05 | 00:00:00 | 9,35 | 9,50 | 9,29 | 9,44 | 1.488.500 | | 2008-06-06 | 00:00:00 | 9,48 | 9,48 | 9,02 | 9,10 | 1.379.000 | | 2008-06-09 | 00:00:00 | 3,57 | 3,57 | 3,46 | 3,48 | 3.322.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
