(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-12-21 | 00:00:00 | 8,53 | 8,69 | 8,52 | 8,62 | 755.800 | 2009-12-22 | 00:00:00 | 8,65 | 8,74 | 8,56 | 8,60 | 866.900 | 2009-12-23 | 00:00:00 | 8,62 | 8,70 | 8,57 | 8,62 | 419.100 | 2009-12-28 | 00:00:00 | 8,68 | 8,73 | 8,61 | 8,63 | 445.000 | 2009-12-29 | 00:00:00 | 8,65 | 8,78 | 8,64 | 8,77 | 725.800 | 2009-12-30 | 00:00:00 | 8,80 | 8,88 | 8,66 | 8,82 | 708.800 | 2009-12-31 | 00:00:00 | 3,46 | 3,46 | 3,46 | 3,46 | 0 | 2010-01-04 | 00:00:00 | 8,81 | 8,90 | 8,74 | 8,89 | 1.241.100 | 2010-01-05 | 00:00:00 | 8,91 | 9,05 | 8,85 | 8,98 | 1.425.100 | 2010-01-06 | 00:00:00 | 8,97 | 9,04 | 8,94 | 9,01 | 551.900 | 2010-01-07 | 00:00:00 | 9,00 | 9,22 | 8,93 | 9,18 | 1.672.300 | 2010-01-08 | 00:00:00 | 9,22 | 9,29 | 9,14 | 9,24 | 1.598.600 | 2010-01-11 | 00:00:00 | 9,29 | 9,34 | 9,10 | 9,15 | 1.227.600 | 2010-01-12 | 00:00:00 | 9,15 | 9,17 | 8,81 | 8,89 | 2.441.100 | 2010-01-13 | 00:00:00 | 8,88 | 9,07 | 8,82 | 9,05 | 1.544.200 | 2010-01-14 | 00:00:00 | 9,09 | 9,16 | 9,01 | 9,05 | 920.600 | 2010-01-15 | 00:00:00 | 9,10 | 9,23 | 8,98 | 9,05 | 1.213.200 | 2010-01-18 | 00:00:00 | 9,09 | 9,13 | 8,97 | 9,10 | 548.400 | 2010-01-19 | 00:00:00 | 9,10 | 9,38 | 8,99 | 9,35 | 2.087.200 | 2010-01-20 | 00:00:00 | 9,35 | 9,39 | 9,08 | 9,15 | 1.302.700 | 2010-01-21 | 00:00:00 | 9,20 | 9,29 | 9,03 | 9,06 | 1.265.200 | 2010-01-22 | 00:00:00 | 9,06 | 9,09 | 8,81 | 8,86 | 1.620.900 | 2010-01-25 | 00:00:00 | 8,80 | 8,98 | 8,70 | 8,85 | 909.400 | 2010-01-26 | 00:00:00 | 8,79 | 8,95 | 8,72 | 8,94 | 1.030.500 | 2010-01-27 | 00:00:00 | 8,87 | 8,99 | 8,73 | 8,90 | 1.211.700 | 2010-01-28 | 00:00:00 | 8,99 | 9,19 | 8,91 | 8,95 | 1.976.500 | 2010-01-29 | 00:00:00 | 8,98 | 9,06 | 8,80 | 8,82 | 1.349.900 | 2010-02-01 | 00:00:00 | 8,78 | 8,91 | 8,73 | 8,84 | 823.500 | 2010-02-02 | 00:00:00 | 8,85 | 9,10 | 8,76 | 9,09 | 1.239.100 | 2010-02-03 | 00:00:00 | 3,57 | 3,58 | 3,52 | 3,52 | 2.042.900 | 2010-02-04 | 00:00:00 | 9,10 | 9,18 | 8,65 | 8,76 | 1.890.200 | 2010-02-05 | 00:00:00 | 8,72 | 8,74 | 8,31 | 8,46 | 2.558.400 | 2010-02-08 | 00:00:00 | 8,57 | 8,65 | 8,31 | 8,44 | 1.057.400 | 2010-02-09 | 00:00:00 | 8,47 | 8,70 | 8,38 | 8,59 | 1.456.600 | 2010-02-10 | 00:00:00 | 8,66 | 8,85 | 8,60 | 8,73 | 1.091.800 | 2010-02-11 | 00:00:00 | 8,76 | 8,80 | 8,61 | 8,73 | 1.380.100 | 2010-02-12 | 00:00:00 | 8,79 | 8,80 | 8,65 | 8,71 | 863.800 | 2010-02-15 | 00:00:00 | 8,78 | 8,90 | 8,74 | 8,79 | 911.000 | 2010-02-16 | 00:00:00 | 8,84 | 8,87 | 8,72 | 8,77 | 1.029.900 | 2010-02-17 | 00:00:00 | 8,85 | 8,98 | 8,85 | 8,97 | 1.214.200 | 2010-02-18 | 00:00:00 | 8,98 | 9,14 | 8,92 | 9,11 | 1.296.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|