(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-29 | 00:00:00 | 8,10 | 8,10 | 7,61 | 7,62 | 1.843.800 | | 2008-09-30 | 00:00:00 | 7,88 | 7,97 | 7,32 | 7,95 | 1.609.000 | | 2008-10-01 | 00:00:00 | 8,02 | 8,03 | 7,66 | 7,81 | 1.462.800 | | 2008-10-02 | 00:00:00 | 7,81 | 8,05 | 7,76 | 7,79 | 1.407.600 | | 2008-10-03 | 00:00:00 | 7,75 | 7,91 | 7,58 | 7,70 | 1.241.100 | | 2008-10-06 | 00:00:00 | 7,36 | 7,53 | 7,13 | 7,20 | 976.000 | | 2008-10-07 | 00:00:00 | 7,30 | 7,39 | 6,90 | 6,90 | 1.924.700 | | 2008-10-08 | 00:00:00 | 6,23 | 6,84 | 6,20 | 6,25 | 2.503.100 | | 2008-10-09 | 00:00:00 | 6,40 | 6,68 | 6,25 | 6,27 | 2.197.500 | | 2008-10-10 | 00:00:00 | 5,97 | 6,13 | 5,66 | 5,86 | 2.581.500 | | 2008-10-13 | 00:00:00 | 6,06 | 6,34 | 6,06 | 6,24 | 1.394.600 | | 2008-10-14 | 00:00:00 | 6,49 | 6,76 | 6,43 | 6,73 | 1.550.300 | | 2008-10-15 | 00:00:00 | 6,70 | 6,94 | 6,48 | 6,70 | 1.326.500 | | 2008-10-16 | 00:00:00 | 6,33 | 6,80 | 6,20 | 6,28 | 1.057.100 | | 2008-10-17 | 00:00:00 | 6,52 | 6,57 | 6,25 | 6,38 | 724.400 | | 2008-10-20 | 00:00:00 | 6,64 | 6,83 | 6,50 | 6,74 | 757.400 | | 2008-10-21 | 00:00:00 | 6,85 | 6,91 | 6,72 | 6,79 | 803.500 | | 2008-10-22 | 00:00:00 | 6,61 | 6,82 | 6,56 | 6,66 | 856.900 | | 2008-10-23 | 00:00:00 | 6,70 | 6,74 | 6,43 | 6,68 | 440.300 | | 2008-10-24 | 00:00:00 | 6,42 | 6,66 | 6,30 | 6,61 | 734.100 | | 2008-10-27 | 00:00:00 | 6,44 | 6,44 | 6,12 | 6,25 | 1.095.100 | | 2008-10-28 | 00:00:00 | 6,45 | 6,49 | 5,97 | 5,97 | 992.500 | | 2008-10-29 | 00:00:00 | 6,29 | 6,41 | 6,07 | 6,13 | 847.200 | | 2008-10-30 | 00:00:00 | 6,25 | 6,47 | 6,14 | 6,23 | 757.700 | | 2008-10-31 | 00:00:00 | 6,28 | 6,38 | 5,99 | 6,24 | 1.407.300 | | 2008-11-03 | 00:00:00 | 6,37 | 6,68 | 6,26 | 6,68 | 783.600 | | 2008-11-04 | 00:00:00 | 6,70 | 7,20 | 6,66 | 7,05 | 1.810.900 | | 2008-11-05 | 00:00:00 | 7,09 | 7,09 | 6,73 | 6,98 | 696.100 | | 2008-11-06 | 00:00:00 | 6,70 | 7,02 | 6,47 | 6,79 | 1.491.700 | | 2008-11-07 | 00:00:00 | 6,80 | 6,86 | 6,49 | 6,51 | 1.457.800 | | 2008-11-10 | 00:00:00 | 6,64 | 6,68 | 6,20 | 6,22 | 1.499.000 | | 2008-11-11 | 00:00:00 | 6,16 | 6,28 | 5,80 | 5,95 | 1.169.100 | | 2008-11-12 | 00:00:00 | 6,00 | 6,08 | 5,86 | 5,91 | 852.100 | | 2008-11-13 | 00:00:00 | 5,82 | 5,97 | 5,57 | 5,63 | 1.056.000 | | 2008-11-14 | 00:00:00 | 5,80 | 5,83 | 5,57 | 5,62 | 737.100 | | 2008-11-17 | 00:00:00 | 5,54 | 5,67 | 5,36 | 5,48 | 597.400 | | 2008-11-18 | 00:00:00 | 5,45 | 5,55 | 5,23 | 5,47 | 930.900 | | 2008-11-19 | 00:00:00 | 5,58 | 5,67 | 5,38 | 5,40 | 537.900 | | 2008-11-20 | 00:00:00 | 5,31 | 5,55 | 5,18 | 5,42 | 350.200 | | 2008-11-21 | 00:00:00 | 5,41 | 5,52 | 5,20 | 5,22 | 318.200 | | 2008-11-24 | 00:00:00 | 5,33 | 5,64 | 5,15 | 5,60 | 452.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
