(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 | | 2009-05-11 | 00:00:00 | 6,43 | 6,53 | 6,16 | 6,20 | 942.300 | | 2009-05-12 | 00:00:00 | 6,21 | 6,38 | 6,16 | 6,22 | 848.300 | | 2009-05-13 | 00:00:00 | 6,26 | 6,35 | 5,77 | 5,87 | 1.961.100 | | 2009-05-14 | 00:00:00 | 5,85 | 6,22 | 5,69 | 6,12 | 1.925.300 | | 2009-05-15 | 00:00:00 | 6,22 | 6,22 | 5,93 | 6,07 | 1.024.200 | | 2009-05-18 | 00:00:00 | 6,00 | 6,24 | 5,91 | 6,21 | 716.400 | | 2009-05-19 | 00:00:00 | 6,28 | 6,80 | 6,28 | 6,72 | 3.254.400 | | 2009-05-20 | 00:00:00 | 6,80 | 6,98 | 6,63 | 6,68 | 2.473.000 | | 2009-05-21 | 00:00:00 | 6,67 | 6,73 | 6,46 | 6,64 | 1.755.400 | | 2009-05-22 | 00:00:00 | 6,70 | 6,80 | 6,52 | 6,58 | 1.206.800 | | 2009-05-25 | 00:00:00 | 6,62 | 6,73 | 6,40 | 6,65 | 1.100.900 | | 2009-05-26 | 00:00:00 | 6,62 | 6,76 | 6,52 | 6,68 | 1.770.500 | | 2009-05-27 | 00:00:00 | 6,76 | 6,87 | 6,70 | 6,77 | 1.326.500 | | 2009-05-28 | 00:00:00 | 6,66 | 6,73 | 6,52 | 6,59 | 1.647.000 | | 2009-05-29 | 00:00:00 | 6,66 | 6,70 | 6,47 | 6,54 | 1.554.200 | | 2009-06-01 | 00:00:00 | 6,59 | 6,70 | 6,57 | 6,69 | 829.200 | | 2009-06-02 | 00:00:00 | 6,63 | 6,80 | 6,58 | 6,76 | 533.900 | | 2009-06-03 | 00:00:00 | 6,80 | 6,80 | 6,55 | 6,64 | 1.119.500 | | 2009-06-04 | 00:00:00 | 6,66 | 6,69 | 6,51 | 6,66 | 1.022.900 | | 2009-06-05 | 00:00:00 | 6,70 | 6,70 | 6,57 | 6,66 | 1.435.400 | | 2009-06-08 | 00:00:00 | 6,64 | 6,64 | 6,47 | 6,60 | 797.200 | | 2009-06-09 | 00:00:00 | 6,57 | 6,62 | 6,43 | 6,55 | 1.243.000 | | 2009-06-10 | 00:00:00 | 6,61 | 6,64 | 6,50 | 6,55 | 1.173.900 | | 2009-06-11 | 00:00:00 | 6,55 | 6,64 | 6,54 | 6,64 | 792.300 | | 2009-06-12 | 00:00:00 | 6,63 | 6,63 | 6,50 | 6,55 | 851.600 | | 2009-06-15 | 00:00:00 | 6,55 | 6,56 | 6,41 | 6,53 | 761.200 | | 2009-06-16 | 00:00:00 | 6,53 | 6,54 | 6,18 | 6,30 | 1.877.700 | | 2009-06-17 | 00:00:00 | 6,27 | 6,30 | 5,93 | 6,01 | 1.331.000 | | 2009-06-18 | 00:00:00 | 6,05 | 6,07 | 5,74 | 5,88 | 2.102.700 | | 2009-06-19 | 00:00:00 | 5,90 | 6,03 | 5,84 | 6,03 | 1.391.100 | | 2009-06-22 | 00:00:00 | 6,01 | 6,04 | 5,74 | 5,84 | 1.944.600 | | 2009-06-23 | 00:00:00 | 5,79 | 5,92 | 5,78 | 5,84 | 1.013.600 | | 2009-06-24 | 00:00:00 | 5,86 | 6,05 | 5,76 | 6,01 | 1.002.200 | | 2009-06-25 | 00:00:00 | 5,96 | 6,06 | 5,77 | 5,93 | 1.206.900 | | 2009-06-26 | 00:00:00 | 5,98 | 6,06 | 5,79 | 5,89 | 1.478.000 | | 2009-06-29 | 00:00:00 | 5,89 | 5,98 | 5,80 | 5,97 | 759.300 | | 2009-06-30 | 00:00:00 | 6,01 | 6,15 | 5,93 | 6,01 | 1.444.700 | | 2009-07-01 | 00:00:00 | 5,98 | 6,11 | 5,95 | 6,03 | 1.161.700 | | 2009-07-02 | 00:00:00 | 6,00 | 6,10 | 5,95 | 5,98 | 1.075.300 | | 2009-07-03 | 00:00:00 | 5,97 | 5,99 | 5,84 | 5,93 | 569.400 | | 2009-07-06 | 00:00:00 | 5,93 | 5,93 | 5,75 | 5,85 | 452.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
