(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-18 | 00:00:00 | 8,98 | 9,14 | 8,92 | 9,11 | 1.296.600 | | 2010-02-19 | 00:00:00 | 9,09 | 9,44 | 9,01 | 9,44 | 1.967.700 | | 2010-02-22 | 00:00:00 | 9,45 | 9,56 | 9,33 | 9,35 | 1.560.000 | | 2010-02-23 | 00:00:00 | 9,41 | 9,49 | 9,00 | 9,14 | 1.859.500 | | 2010-02-24 | 00:00:00 | 9,19 | 9,30 | 9,05 | 9,25 | 943.100 | | 2010-02-25 | 00:00:00 | 9,23 | 9,43 | 9,15 | 9,19 | 1.210.300 | | 2010-02-26 | 00:00:00 | 9,31 | 9,35 | 8,93 | 9,12 | 2.382.200 | | 2010-03-01 | 00:00:00 | 9,19 | 9,26 | 9,11 | 9,18 | 1.205.100 | | 2010-03-02 | 00:00:00 | 9,15 | 9,35 | 9,07 | 9,26 | 1.497.800 | | 2010-03-03 | 00:00:00 | 9,26 | 9,39 | 9,20 | 9,28 | 1.641.200 | | 2010-03-04 | 00:00:00 | 9,21 | 9,36 | 8,98 | 8,99 | 4.272.300 | | 2010-03-05 | 00:00:00 | 9,03 | 9,16 | 8,96 | 9,16 | 2.144.800 | | 2010-03-08 | 00:00:00 | 9,16 | 9,16 | 8,85 | 8,88 | 3.932.500 | | 2010-03-09 | 00:00:00 | 8,86 | 8,94 | 8,71 | 8,82 | 2.536.500 | | 2010-03-10 | 00:00:00 | 8,88 | 8,98 | 8,85 | 8,94 | 1.467.100 | | 2010-03-11 | 00:00:00 | 8,93 | 9,10 | 8,91 | 9,06 | 1.693.100 | | 2010-03-12 | 00:00:00 | 9,09 | 9,14 | 9,05 | 9,10 | 1.409.400 | | 2010-03-15 | 00:00:00 | 9,06 | 9,12 | 8,99 | 9,05 | 636.700 | | 2010-03-16 | 00:00:00 | 9,07 | 9,12 | 9,01 | 9,07 | 745.300 | | 2010-03-17 | 00:00:00 | 9,12 | 9,12 | 9,04 | 9,08 | 929.100 | | 2010-03-18 | 00:00:00 | 9,05 | 9,13 | 9,02 | 9,02 | 1.010.500 | | 2010-03-19 | 00:00:00 | 9,00 | 9,12 | 8,93 | 8,98 | 1.790.700 | | 2010-03-22 | 00:00:00 | 8,95 | 8,97 | 8,83 | 8,94 | 881.200 | | 2010-03-23 | 00:00:00 | 8,95 | 9,07 | 8,90 | 9,05 | 1.138.700 | | 2010-03-24 | 00:00:00 | 9,09 | 9,19 | 9,00 | 9,10 | 1.459.300 | | 2010-03-25 | 00:00:00 | 9,10 | 9,28 | 9,08 | 9,27 | 1.579.700 | | 2010-03-26 | 00:00:00 | 9,24 | 9,38 | 9,22 | 9,29 | 1.864.900 | | 2010-03-29 | 00:00:00 | 9,31 | 9,31 | 9,14 | 9,18 | 904.900 | | 2010-03-30 | 00:00:00 | 9,15 | 9,22 | 9,03 | 9,12 | 1.895.900 | | 2010-03-31 | 00:00:00 | 9,13 | 9,22 | 8,95 | 9,01 | 1.589.700 | | 2010-04-01 | 00:00:00 | 9,11 | 9,20 | 9,01 | 9,20 | 1.140.700 | | 2010-04-02 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2010-04-05 | 00:00:00 | 3,60 | 3,60 | 3,60 | 3,60 | 0 | | 2010-04-06 | 00:00:00 | 9,23 | 9,32 | 9,14 | 9,28 | 1.138.400 | | 2010-04-07 | 00:00:00 | 9,44 | 9,46 | 9,33 | 9,36 | 1.955.000 | | 2010-04-08 | 00:00:00 | 9,31 | 9,35 | 9,12 | 9,15 | 1.209.400 | | 2010-04-09 | 00:00:00 | 9,22 | 9,30 | 9,22 | 9,27 | 732.100 | | 2010-04-12 | 00:00:00 | 9,29 | 9,42 | 9,23 | 9,38 | 1.366.100 | | 2010-04-13 | 00:00:00 | 9,36 | 9,39 | 9,21 | 9,31 | 875.900 | | 2010-04-14 | 00:00:00 | 9,32 | 9,44 | 9,28 | 9,40 | 1.836.300 | | 2010-04-15 | 00:00:00 | 9,40 | 9,48 | 9,33 | 9,44 | 1.365.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
