(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 | | 2009-10-26 | 00:00:00 | 8,60 | 8,60 | 8,22 | 8,30 | 1.407.400 | | 2009-10-27 | 00:00:00 | 8,30 | 8,36 | 8,09 | 8,18 | 1.542.300 | | 2009-10-28 | 00:00:00 | 8,19 | 8,19 | 7,71 | 7,84 | 2.086.400 | | 2009-10-29 | 00:00:00 | 7,81 | 8,05 | 7,77 | 8,05 | 1.265.300 | | 2009-10-30 | 00:00:00 | 8,10 | 8,10 | 7,62 | 7,67 | 1.612.300 | | 2009-11-02 | 00:00:00 | 7,70 | 7,78 | 7,55 | 7,78 | 1.804.500 | | 2009-11-03 | 00:00:00 | 7,68 | 7,80 | 7,47 | 7,77 | 1.724.500 | | 2009-11-04 | 00:00:00 | 7,88 | 8,07 | 7,84 | 7,99 | 2.155.600 | | 2009-11-05 | 00:00:00 | 7,97 | 8,34 | 7,83 | 8,24 | 2.294.200 | | 2009-11-06 | 00:00:00 | 8,32 | 8,38 | 8,12 | 8,31 | 1.201.800 | | 2009-11-09 | 00:00:00 | 8,35 | 8,51 | 8,34 | 8,51 | 1.008.700 | | 2009-11-10 | 00:00:00 | 8,60 | 8,68 | 8,35 | 8,40 | 1.608.300 | | 2009-11-11 | 00:00:00 | 8,35 | 8,47 | 8,24 | 8,27 | 2.586.500 | | 2009-11-12 | 00:00:00 | 3,28 | 3,28 | 3,28 | 3,28 | 4.420.300 | | 2009-11-13 | 00:00:00 | 8,42 | 8,50 | 8,28 | 8,35 | 1.204.100 | | 2009-11-16 | 00:00:00 | 8,35 | 8,44 | 8,35 | 8,38 | 1.079.400 | | 2009-11-17 | 00:00:00 | 8,43 | 8,52 | 8,32 | 8,41 | 1.186.700 | | 2009-11-18 | 00:00:00 | 8,49 | 8,61 | 8,48 | 8,52 | 1.711.800 | | 2009-11-19 | 00:00:00 | 8,56 | 8,60 | 8,22 | 8,24 | 1.298.400 | | 2009-11-20 | 00:00:00 | 8,32 | 8,39 | 8,14 | 8,30 | 1.941.200 | | 2009-11-23 | 00:00:00 | 8,35 | 8,55 | 8,35 | 8,52 | 987.500 | | 2009-11-24 | 00:00:00 | 8,49 | 8,69 | 8,45 | 8,65 | 1.474.200 | | 2009-11-25 | 00:00:00 | 8,71 | 8,82 | 8,43 | 8,56 | 1.404.200 | | 2009-11-26 | 00:00:00 | 8,55 | 8,55 | 8,26 | 8,32 | 902.600 | | 2009-11-27 | 00:00:00 | 8,12 | 8,43 | 8,00 | 8,40 | 1.348.600 | | 2009-11-30 | 00:00:00 | 8,40 | 8,44 | 8,18 | 8,24 | 1.491.400 | | 2009-12-01 | 00:00:00 | 8,30 | 8,49 | 8,30 | 8,49 | 899.500 | | 2009-12-02 | 00:00:00 | 8,49 | 8,53 | 8,40 | 8,45 | 752.900 | | 2009-12-03 | 00:00:00 | 3,34 | 3,41 | 3,30 | 3,32 | 4.106.900 | | 2009-12-04 | 00:00:00 | 8,47 | 8,76 | 8,32 | 8,73 | 2.203.300 | | 2009-12-07 | 00:00:00 | 8,66 | 8,69 | 8,54 | 8,56 | 998.800 | | 2009-12-08 | 00:00:00 | 3,34 | 3,39 | 3,27 | 3,31 | 2.049.900 | | 2009-12-09 | 00:00:00 | 8,43 | 8,48 | 8,31 | 8,38 | 832.900 | | 2009-12-10 | 00:00:00 | 3,29 | 3,33 | 3,24 | 3,31 | 1.956.800 | | 2009-12-11 | 00:00:00 | 8,48 | 8,69 | 8,48 | 8,66 | 1.184.100 | | 2009-12-14 | 00:00:00 | 8,72 | 8,81 | 8,66 | 8,69 | 700.700 | | 2009-12-15 | 00:00:00 | 8,70 | 8,72 | 8,50 | 8,63 | 886.100 | | 2009-12-16 | 00:00:00 | 8,64 | 8,71 | 8,59 | 8,64 | 995.200 | | 2009-12-17 | 00:00:00 | 8,62 | 8,72 | 8,52 | 8,60 | 990.800 | | 2009-12-18 | 00:00:00 | 8,64 | 8,69 | 8,48 | 8,51 | 1.161.600 | | 2009-12-21 | 00:00:00 | 8,53 | 8,69 | 8,52 | 8,62 | 755.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
