(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 | | 2009-03-16 | 00:00:00 | 4,01 | 4,10 | 3,85 | 4,07 | 1.813.400 | | 2009-03-17 | 00:00:00 | 4,01 | 4,11 | 3,92 | 4,07 | 1.161.500 | | 2009-03-18 | 00:00:00 | 4,14 | 4,32 | 4,12 | 4,19 | 2.008.600 | | 2009-03-19 | 00:00:00 | 4,28 | 4,31 | 4,07 | 4,12 | 1.119.200 | | 2009-03-20 | 00:00:00 | 4,11 | 4,20 | 4,01 | 4,14 | 1.827.100 | | 2009-03-23 | 00:00:00 | 4,16 | 4,35 | 4,12 | 4,33 | 1.111.500 | | 2009-03-24 | 00:00:00 | 4,35 | 4,50 | 4,26 | 4,39 | 1.540.700 | | 2009-03-25 | 00:00:00 | 4,36 | 4,45 | 4,33 | 4,41 | 1.164.500 | | 2009-03-26 | 00:00:00 | 4,45 | 4,50 | 4,36 | 4,47 | 804.600 | | 2009-03-27 | 00:00:00 | 4,49 | 4,59 | 4,39 | 4,39 | 1.336.900 | | 2009-03-30 | 00:00:00 | 4,25 | 4,32 | 4,16 | 4,20 | 939.400 | | 2009-03-31 | 00:00:00 | 4,24 | 4,45 | 4,20 | 4,34 | 1.780.300 | | 2009-04-01 | 00:00:00 | 4,34 | 4,39 | 4,25 | 4,30 | 1.372.800 | | 2009-04-02 | 00:00:00 | 4,43 | 4,67 | 4,39 | 4,58 | 1.623.200 | | 2009-04-03 | 00:00:00 | 4,68 | 4,69 | 4,55 | 4,65 | 1.181.600 | | 2009-04-06 | 00:00:00 | 4,67 | 4,80 | 4,53 | 4,61 | 1.038.100 | | 2009-04-07 | 00:00:00 | 4,64 | 4,89 | 4,64 | 4,74 | 2.212.100 | | 2009-04-08 | 00:00:00 | 4,71 | 5,00 | 4,64 | 4,86 | 1.702.900 | | 2009-04-09 | 00:00:00 | 5,01 | 5,66 | 4,92 | 5,26 | 3.232.300 | | 2009-04-10 | 00:00:00 | 2,06 | 2,06 | 2,06 | 2,06 | 0 | | 2009-04-13 | 00:00:00 | 2,06 | 2,06 | 2,06 | 2,06 | 0 | | 2009-04-14 | 00:00:00 | 5,38 | 5,55 | 5,32 | 5,49 | 2.537.700 | | 2009-04-15 | 00:00:00 | 5,39 | 5,69 | 5,36 | 5,55 | 1.631.200 | | 2009-04-16 | 00:00:00 | 5,61 | 5,65 | 5,46 | 5,52 | 1.318.700 | | 2009-04-17 | 00:00:00 | 5,59 | 5,60 | 5,48 | 5,53 | 1.403.400 | | 2009-04-20 | 00:00:00 | 5,53 | 5,66 | 5,36 | 5,49 | 1.705.400 | | 2009-04-21 | 00:00:00 | 5,45 | 5,59 | 5,26 | 5,38 | 1.275.600 | | 2009-04-22 | 00:00:00 | 5,43 | 5,92 | 5,32 | 5,80 | 2.701.300 | | 2009-04-23 | 00:00:00 | 5,74 | 6,09 | 5,65 | 5,78 | 2.974.400 | | 2009-04-24 | 00:00:00 | 5,81 | 6,06 | 5,78 | 6,04 | 1.729.400 | | 2009-04-27 | 00:00:00 | 5,82 | 5,88 | 5,57 | 5,75 | 6.321.800 | | 2009-04-28 | 00:00:00 | 5,61 | 5,75 | 5,50 | 5,70 | 1.916.900 | | 2009-04-29 | 00:00:00 | 5,79 | 6,03 | 5,76 | 5,94 | 2.420.900 | | 2009-04-30 | 00:00:00 | 6,01 | 6,03 | 5,79 | 5,79 | 1.937.000 | | 2009-05-01 | 00:00:00 | 2,27 | 2,27 | 2,27 | 2,27 | 0 | | 2009-05-04 | 00:00:00 | 5,91 | 5,99 | 5,86 | 5,99 | 1.426.300 | | 2009-05-05 | 00:00:00 | 6,00 | 6,20 | 5,90 | 6,09 | 2.261.000 | | 2009-05-06 | 00:00:00 | 6,11 | 6,48 | 6,11 | 6,39 | 2.060.200 | | 2009-05-07 | 00:00:00 | 6,45 | 6,64 | 6,25 | 6,51 | 2.921.600 | | 2009-05-08 | 00:00:00 | 6,49 | 6,60 | 6,28 | 6,38 | 1.324.300 | | 2009-05-11 | 00:00:00 | 6,43 | 6,53 | 6,16 | 6,20 | 942.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
