(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-11-24 | 00:00:00 | 5,33 | 5,64 | 5,15 | 5,60 | 452.800 | 2008-11-25 | 00:00:00 | 5,48 | 5,68 | 5,45 | 5,62 | 1.234.200 | 2008-11-26 | 00:00:00 | 5,64 | 5,82 | 5,53 | 5,64 | 574.900 | 2008-11-27 | 00:00:00 | 5,74 | 5,77 | 5,59 | 5,60 | 318.000 | 2008-11-28 | 00:00:00 | 5,70 | 5,88 | 5,59 | 5,88 | 798.800 | 2008-12-01 | 00:00:00 | 5,76 | 5,86 | 5,60 | 5,68 | 311.300 | 2008-12-02 | 00:00:00 | 5,53 | 5,83 | 5,50 | 5,83 | 460.600 | 2008-12-03 | 00:00:00 | 5,82 | 5,83 | 5,58 | 5,83 | 610.600 | 2008-12-04 | 00:00:00 | 5,73 | 5,95 | 5,51 | 5,59 | 1.366.300 | 2008-12-05 | 00:00:00 | 5,51 | 5,56 | 5,25 | 5,27 | 803.100 | 2008-12-08 | 00:00:00 | 5,43 | 5,70 | 5,40 | 5,63 | 623.100 | 2008-12-09 | 00:00:00 | 5,55 | 5,72 | 5,54 | 5,70 | 1.100.700 | 2008-12-10 | 00:00:00 | 5,76 | 5,76 | 5,57 | 5,64 | 724.500 | 2008-12-11 | 00:00:00 | 5,57 | 5,74 | 5,51 | 5,70 | 472.200 | 2008-12-12 | 00:00:00 | 5,56 | 5,63 | 5,38 | 5,58 | 557.300 | 2008-12-15 | 00:00:00 | 5,64 | 5,68 | 5,51 | 5,66 | 372.800 | 2008-12-16 | 00:00:00 | 5,66 | 5,66 | 5,55 | 5,66 | 327.900 | 2008-12-17 | 00:00:00 | 5,66 | 5,66 | 5,46 | 5,55 | 897.500 | 2008-12-18 | 00:00:00 | 5,55 | 5,59 | 5,36 | 5,43 | 801.300 | 2008-12-19 | 00:00:00 | 5,33 | 5,75 | 5,33 | 5,75 | 722.800 | 2008-12-22 | 00:00:00 | 5,68 | 5,70 | 5,36 | 5,43 | 885.900 | 2008-12-23 | 00:00:00 | 5,36 | 5,45 | 5,34 | 5,34 | 281.800 | 2008-12-24 | 00:00:00 | 2,09 | 2,09 | 2,09 | 2,09 | 0 | 2008-12-25 | 00:00:00 | 2,09 | 2,09 | 2,09 | 2,09 | 0 | 2008-12-26 | 00:00:00 | 2,09 | 2,09 | 2,09 | 2,09 | 0 | 2008-12-29 | 00:00:00 | 5,38 | 5,47 | 5,34 | 5,35 | 187.100 | 2008-12-30 | 00:00:00 | 5,39 | 5,47 | 5,36 | 5,37 | 140.200 | 2008-12-31 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 0 | 2009-01-01 | 00:00:00 | 2,10 | 2,10 | 2,10 | 2,10 | 0 | 2009-01-02 | 00:00:00 | 5,44 | 5,55 | 5,35 | 5,51 | 270.700 | 2009-01-05 | 00:00:00 | 5,62 | 5,88 | 5,57 | 5,88 | 997.000 | 2009-01-06 | 00:00:00 | 5,82 | 6,01 | 5,80 | 6,00 | 931.700 | 2009-01-07 | 00:00:00 | 5,94 | 6,03 | 5,86 | 6,01 | 627.800 | 2009-01-08 | 00:00:00 | 5,93 | 6,00 | 5,80 | 5,93 | 580.400 | 2009-01-09 | 00:00:00 | 6,02 | 6,07 | 5,87 | 5,90 | 831.800 | 2009-01-12 | 00:00:00 | 5,84 | 5,97 | 5,75 | 5,79 | 518.500 | 2009-01-13 | 00:00:00 | 5,84 | 5,84 | 5,65 | 5,76 | 660.700 | 2009-01-14 | 00:00:00 | 5,82 | 5,82 | 5,42 | 5,47 | 929.200 | 2009-01-15 | 00:00:00 | 5,51 | 5,59 | 5,28 | 5,30 | 919.100 | 2009-01-16 | 00:00:00 | 5,38 | 5,45 | 5,22 | 5,24 | 1.423.000 | 2009-01-19 | 00:00:00 | 5,25 | 5,36 | 5,06 | 5,14 | 1.155.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|