(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 | | 2009-01-19 | 00:00:00 | 5,25 | 5,36 | 5,06 | 5,14 | 1.155.700 | | 2009-01-20 | 00:00:00 | 5,14 | 5,24 | 5,04 | 5,14 | 664.100 | | 2009-01-21 | 00:00:00 | 5,09 | 5,22 | 4,84 | 5,11 | 1.182.500 | | 2009-01-22 | 00:00:00 | 5,12 | 5,30 | 4,65 | 4,67 | 2.199.100 | | 2009-01-23 | 00:00:00 | 4,67 | 4,77 | 4,40 | 4,52 | 1.663.700 | | 2009-01-26 | 00:00:00 | 4,49 | 4,80 | 4,42 | 4,74 | 1.436.900 | | 2009-01-27 | 00:00:00 | 4,78 | 4,82 | 4,55 | 4,76 | 1.647.400 | | 2009-01-28 | 00:00:00 | 4,81 | 4,97 | 4,76 | 4,86 | 1.710.800 | | 2009-01-29 | 00:00:00 | 4,83 | 4,91 | 4,65 | 4,73 | 1.142.700 | | 2009-01-30 | 00:00:00 | 4,66 | 4,76 | 4,57 | 4,60 | 1.553.000 | | 2009-02-02 | 00:00:00 | 4,60 | 4,63 | 4,47 | 4,57 | 901.800 | | 2009-02-03 | 00:00:00 | 4,63 | 4,66 | 4,52 | 4,65 | 700.800 | | 2009-02-04 | 00:00:00 | 4,68 | 4,72 | 4,55 | 4,64 | 1.004.300 | | 2009-02-05 | 00:00:00 | 4,60 | 4,79 | 4,60 | 4,79 | 1.176.600 | | 2009-02-06 | 00:00:00 | 4,80 | 4,97 | 4,75 | 4,97 | 1.594.600 | | 2009-02-09 | 00:00:00 | 4,97 | 4,97 | 4,82 | 4,86 | 1.135.000 | | 2009-02-10 | 00:00:00 | 4,83 | 4,86 | 4,80 | 4,84 | 859.100 | | 2009-02-11 | 00:00:00 | 4,75 | 4,82 | 4,58 | 4,61 | 1.845.300 | | 2009-02-12 | 00:00:00 | 4,59 | 4,62 | 4,43 | 4,51 | 949.500 | | 2009-02-13 | 00:00:00 | 4,56 | 4,61 | 4,51 | 4,54 | 744.100 | | 2009-02-16 | 00:00:00 | 4,55 | 4,57 | 4,48 | 4,50 | 268.800 | | 2009-02-17 | 00:00:00 | 4,45 | 4,45 | 4,19 | 4,29 | 1.089.200 | | 2009-02-18 | 00:00:00 | 4,30 | 4,32 | 4,18 | 4,29 | 691.200 | | 2009-02-19 | 00:00:00 | 4,33 | 4,34 | 4,18 | 4,20 | 787.700 | | 2009-02-20 | 00:00:00 | 4,11 | 4,14 | 3,96 | 3,98 | 1.057.300 | | 2009-02-23 | 00:00:00 | 4,10 | 4,10 | 3,84 | 3,87 | 692.900 | | 2009-02-24 | 00:00:00 | 3,81 | 3,87 | 3,72 | 3,78 | 1.192.100 | | 2009-02-25 | 00:00:00 | 3,85 | 3,89 | 3,74 | 3,84 | 1.102.000 | | 2009-02-26 | 00:00:00 | 3,85 | 3,98 | 3,82 | 3,95 | 727.000 | | 2009-02-27 | 00:00:00 | 3,98 | 3,98 | 3,73 | 3,81 | 1.057.200 | | 2009-03-02 | 00:00:00 | 3,70 | 3,70 | 3,58 | 3,63 | 1.055.500 | | 2009-03-03 | 00:00:00 | 3,61 | 3,61 | 3,47 | 3,53 | 2.213.800 | | 2009-03-04 | 00:00:00 | 3,55 | 3,59 | 3,21 | 3,30 | 3.585.700 | | 2009-03-05 | 00:00:00 | 3,26 | 3,37 | 3,20 | 3,30 | 1.552.900 | | 2009-03-06 | 00:00:00 | 3,26 | 3,42 | 3,15 | 3,26 | 1.377.300 | | 2009-03-09 | 00:00:00 | 3,26 | 3,31 | 3,08 | 3,24 | 1.188.300 | | 2009-03-10 | 00:00:00 | 3,20 | 3,37 | 3,17 | 3,36 | 935.400 | | 2009-03-11 | 00:00:00 | 3,37 | 3,41 | 3,26 | 3,38 | 817.200 | | 2009-03-12 | 00:00:00 | 3,37 | 3,71 | 3,14 | 3,71 | 3.533.500 | | 2009-03-13 | 00:00:00 | 3,77 | 4,05 | 3,75 | 3,96 | 4.067.600 | | 2009-03-16 | 00:00:00 | 4,01 | 4,10 | 3,85 | 4,07 | 1.813.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
