(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-09 | 00:00:00 | 3,57 | 3,57 | 3,46 | 3,48 | 3.322.900 | | 2008-06-10 | 00:00:00 | 8,81 | 8,84 | 8,20 | 8,57 | 2.352.100 | | 2008-06-11 | 00:00:00 | 8,61 | 8,68 | 8,28 | 8,36 | 1.643.900 | | 2008-06-12 | 00:00:00 | 8,32 | 8,62 | 8,26 | 8,58 | 1.732.900 | | 2008-06-13 | 00:00:00 | 8,50 | 8,57 | 8,39 | 8,49 | 1.096.600 | | 2008-06-16 | 00:00:00 | 8,47 | 8,53 | 8,30 | 8,42 | 1.414.700 | | 2008-06-17 | 00:00:00 | 8,48 | 8,49 | 8,40 | 8,42 | 934.800 | | 2008-06-18 | 00:00:00 | 8,40 | 8,40 | 8,07 | 8,16 | 1.704.200 | | 2008-06-19 | 00:00:00 | 8,07 | 8,10 | 7,84 | 7,87 | 2.414.600 | | 2008-06-20 | 00:00:00 | 7,86 | 8,01 | 7,74 | 7,82 | 1.865.800 | | 2008-06-23 | 00:00:00 | 7,78 | 7,93 | 7,63 | 7,77 | 1.197.800 | | 2008-06-24 | 00:00:00 | 7,72 | 7,84 | 7,40 | 7,68 | 1.852.600 | | 2008-06-25 | 00:00:00 | 7,64 | 7,96 | 7,64 | 7,89 | 893.900 | | 2008-06-26 | 00:00:00 | 7,88 | 7,88 | 7,61 | 7,67 | 757.600 | | 2008-06-27 | 00:00:00 | 7,60 | 7,73 | 7,52 | 7,64 | 1.052.400 | | 2008-06-30 | 00:00:00 | 7,65 | 7,70 | 7,51 | 7,62 | 1.015.700 | | 2008-07-01 | 00:00:00 | 7,64 | 7,64 | 7,21 | 7,32 | 1.782.800 | | 2008-07-02 | 00:00:00 | 7,36 | 7,49 | 7,28 | 7,30 | 2.905.100 | | 2008-07-03 | 00:00:00 | 7,20 | 7,45 | 7,11 | 7,40 | 3.670.100 | | 2008-07-04 | 00:00:00 | 7,39 | 7,39 | 7,20 | 7,24 | 1.297.000 | | 2008-07-07 | 00:00:00 | 7,34 | 7,45 | 7,24 | 7,42 | 1.081.900 | | 2008-07-08 | 00:00:00 | 7,26 | 7,53 | 7,18 | 7,51 | 1.643.800 | | 2008-07-09 | 00:00:00 | 7,62 | 7,92 | 7,51 | 7,83 | 2.930.800 | | 2008-07-10 | 00:00:00 | 7,73 | 7,75 | 7,45 | 7,49 | 2.055.500 | | 2008-07-11 | 00:00:00 | 7,51 | 7,53 | 7,18 | 7,20 | 1.903.500 | | 2008-07-14 | 00:00:00 | 7,29 | 7,37 | 7,10 | 7,13 | 1.450.500 | | 2008-07-15 | 00:00:00 | 7,08 | 7,23 | 6,83 | 7,18 | 4.314.600 | | 2008-07-16 | 00:00:00 | 7,20 | 7,53 | 6,93 | 7,41 | 4.312.700 | | 2008-07-17 | 00:00:00 | 7,80 | 8,02 | 7,70 | 8,02 | 3.273.600 | | 2008-07-18 | 00:00:00 | 7,99 | 8,05 | 7,79 | 8,00 | 2.175.800 | | 2008-07-21 | 00:00:00 | 7,78 | 7,78 | 7,59 | 7,70 | 1.645.500 | | 2008-07-22 | 00:00:00 | 7,64 | 7,72 | 7,46 | 7,68 | 1.248.900 | | 2008-07-23 | 00:00:00 | 7,84 | 8,14 | 7,78 | 8,07 | 2.236.900 | | 2008-07-24 | 00:00:00 | 8,09 | 8,09 | 7,84 | 7,89 | 2.108.800 | | 2008-07-25 | 00:00:00 | 7,80 | 8,08 | 7,70 | 8,04 | 2.280.400 | | 2008-07-28 | 00:00:00 | 7,99 | 8,00 | 7,78 | 7,84 | 987.400 | | 2008-07-29 | 00:00:00 | 7,65 | 7,76 | 7,54 | 7,69 | 1.940.500 | | 2008-07-30 | 00:00:00 | 7,82 | 7,87 | 7,68 | 7,78 | 1.786.400 | | 2008-07-31 | 00:00:00 | 7,88 | 7,88 | 7,57 | 7,66 | 1.792.000 | | 2008-08-01 | 00:00:00 | 7,55 | 7,76 | 7,53 | 7,64 | 819.400 | | 2008-08-04 | 00:00:00 | 7,68 | 7,73 | 7,60 | 7,66 | 905.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
