(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-06 | 00:00:00 | 5,93 | 5,93 | 5,75 | 5,85 | 452.400 | | 2009-07-07 | 00:00:00 | 5,85 | 5,88 | 5,68 | 5,72 | 767.900 | | 2009-07-08 | 00:00:00 | 5,67 | 5,69 | 5,30 | 5,45 | 1.460.300 | | 2009-07-09 | 00:00:00 | 5,45 | 5,49 | 5,37 | 5,42 | 1.945.100 | | 2009-07-10 | 00:00:00 | 5,42 | 5,54 | 5,41 | 5,47 | 1.073.200 | | 2009-07-13 | 00:00:00 | 5,45 | 5,63 | 5,43 | 5,55 | 710.600 | | 2009-07-14 | 00:00:00 | 5,59 | 5,59 | 5,49 | 5,55 | 785.100 | | 2009-07-15 | 00:00:00 | 5,57 | 5,94 | 5,57 | 5,86 | 1.297.800 | | 2009-07-16 | 00:00:00 | 5,88 | 6,08 | 5,81 | 6,02 | 1.570.600 | | 2009-07-17 | 00:00:00 | 6,08 | 6,11 | 6,00 | 6,09 | 1.140.400 | | 2009-07-20 | 00:00:00 | 6,12 | 6,19 | 6,03 | 6,06 | 975.400 | | 2009-07-21 | 00:00:00 | 6,10 | 6,44 | 6,07 | 6,39 | 1.885.100 | | 2009-07-22 | 00:00:00 | 6,45 | 6,47 | 6,26 | 6,34 | 1.365.400 | | 2009-07-23 | 00:00:00 | 6,37 | 6,43 | 6,27 | 6,41 | 611.000 | | 2009-07-24 | 00:00:00 | 6,42 | 6,48 | 6,32 | 6,41 | 874.800 | | 2009-07-27 | 00:00:00 | 6,48 | 6,50 | 6,28 | 6,36 | 859.200 | | 2009-07-28 | 00:00:00 | 6,39 | 6,44 | 6,23 | 6,25 | 824.300 | | 2009-07-29 | 00:00:00 | 6,30 | 6,48 | 6,25 | 6,42 | 985.700 | | 2009-07-30 | 00:00:00 | 6,49 | 6,72 | 6,46 | 6,66 | 1.826.700 | | 2009-07-31 | 00:00:00 | 6,72 | 6,84 | 6,65 | 6,80 | 1.828.400 | | 2009-08-03 | 00:00:00 | 6,78 | 6,96 | 6,75 | 6,89 | 1.492.400 | | 2009-08-04 | 00:00:00 | 6,91 | 6,91 | 6,70 | 6,88 | 935.400 | | 2009-08-05 | 00:00:00 | 6,89 | 7,18 | 6,77 | 7,13 | 1.326.300 | | 2009-08-06 | 00:00:00 | 7,18 | 7,48 | 7,05 | 7,39 | 2.713.200 | | 2009-08-07 | 00:00:00 | 7,39 | 7,53 | 7,05 | 7,32 | 3.393.300 | | 2009-08-10 | 00:00:00 | 7,45 | 7,56 | 7,25 | 7,53 | 1.958.500 | | 2009-08-11 | 00:00:00 | 7,50 | 7,61 | 7,34 | 7,35 | 1.386.000 | | 2009-08-12 | 00:00:00 | 7,35 | 7,61 | 7,28 | 7,51 | 2.399.700 | | 2009-08-13 | 00:00:00 | 7,50 | 7,68 | 7,48 | 7,62 | 1.203.500 | | 2009-08-14 | 00:00:00 | 7,63 | 7,82 | 7,59 | 7,74 | 2.156.800 | | 2009-08-17 | 00:00:00 | 7,68 | 7,70 | 7,34 | 7,41 | 1.690.500 | | 2009-08-18 | 00:00:00 | 7,42 | 7,66 | 7,36 | 7,66 | 1.159.700 | | 2009-08-19 | 00:00:00 | 7,62 | 7,64 | 7,45 | 7,52 | 988.100 | | 2009-08-20 | 00:00:00 | 7,60 | 7,82 | 7,57 | 7,80 | 1.313.500 | | 2009-08-21 | 00:00:00 | 7,83 | 8,11 | 7,80 | 7,93 | 2.279.400 | | 2009-08-24 | 00:00:00 | 7,99 | 8,17 | 7,96 | 7,99 | 1.761.400 | | 2009-08-25 | 00:00:00 | 8,00 | 8,03 | 7,85 | 7,91 | 1.363.900 | | 2009-08-26 | 00:00:00 | 7,92 | 7,99 | 7,89 | 7,95 | 960.600 | | 2009-08-27 | 00:00:00 | 7,95 | 8,07 | 7,89 | 7,93 | 877.400 | | 2009-08-28 | 00:00:00 | 7,95 | 8,01 | 7,59 | 7,74 | 2.262.200 | | 2009-08-31 | 00:00:00 | 7,72 | 7,91 | 7,62 | 7,85 | 1.681.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
