(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-10 | 00:00:00 | 9,34 | 9,82 | 9,27 | 9,72 | 2.996.100 | | 2010-06-11 | 00:00:00 | 9,79 | 9,82 | 9,61 | 9,72 | 1.379.200 | | 2010-06-14 | 00:00:00 | 9,80 | 10,06 | 9,78 | 10,04 | 1.290.000 | | 2010-06-15 | 00:00:00 | 10,00 | 10,25 | 9,95 | 10,24 | 1.776.600 | | 2010-06-16 | 00:00:00 | 10,28 | 10,32 | 9,94 | 9,99 | 1.542.200 | | 2010-06-17 | 00:00:00 | 10,03 | 10,26 | 9,96 | 10,23 | 1.524.700 | | 2010-06-18 | 00:00:00 | 10,26 | 10,26 | 10,10 | 10,18 | 887.900 | | 2010-06-21 | 00:00:00 | 10,34 | 10,44 | 10,22 | 10,25 | 1.581.500 | | 2010-06-22 | 00:00:00 | 10,21 | 10,34 | 10,08 | 10,28 | 932.500 | | 2010-06-23 | 00:00:00 | 10,20 | 10,33 | 10,10 | 10,15 | 737.800 | | 2010-06-24 | 00:00:00 | 10,18 | 10,22 | 9,87 | 9,95 | 671.500 | | 2010-06-25 | 00:00:00 | 9,92 | 10,08 | 9,81 | 9,82 | 807.400 | | 2010-06-28 | 00:00:00 | 9,90 | 10,05 | 9,73 | 10,03 | 637.100 | | 2010-06-29 | 00:00:00 | 9,94 | 9,94 | 9,49 | 9,49 | 1.056.600 | | 2010-06-30 | 00:00:00 | 9,57 | 9,90 | 9,52 | 9,86 | 1.598.800 | | 2010-07-01 | 00:00:00 | 9,84 | 9,90 | 9,57 | 9,64 | 1.332.700 | | 2010-07-02 | 00:00:00 | 9,74 | 9,74 | 9,44 | 9,47 | 1.576.600 | | 2010-07-05 | 00:00:00 | 9,50 | 9,72 | 9,43 | 9,60 | 1.029.000 | | 2010-07-06 | 00:00:00 | 9,64 | 9,99 | 9,55 | 9,95 | 1.023.600 | | 2010-07-07 | 00:00:00 | 9,91 | 10,30 | 9,86 | 10,29 | 1.346.300 | | 2010-07-08 | 00:00:00 | 10,37 | 10,61 | 10,08 | 10,15 | 1.376.500 | | 2010-07-09 | 00:00:00 | 10,24 | 10,35 | 10,19 | 10,24 | 749.700 | | 2010-07-12 | 00:00:00 | 10,29 | 10,42 | 10,21 | 10,31 | 577.800 | | 2010-07-13 | 00:00:00 | 10,31 | 10,49 | 10,24 | 10,47 | 773.800 | | 2010-07-14 | 00:00:00 | 10,50 | 10,56 | 10,34 | 10,48 | 981.300 | | 2010-07-15 | 00:00:00 | 10,43 | 10,54 | 10,30 | 10,35 | 736.300 | | 2010-07-16 | 00:00:00 | 10,40 | 10,42 | 9,93 | 10,06 | 1.351.200 | | 2010-07-19 | 00:00:00 | 10,03 | 10,15 | 9,88 | 9,91 | 1.220.000 | | 2010-07-20 | 00:00:00 | 9,99 | 10,05 | 9,66 | 9,74 | 1.668.400 | | 2010-07-21 | 00:00:00 | 9,87 | 10,09 | 9,81 | 9,98 | 1.064.300 | | 2010-07-22 | 00:00:00 | 9,94 | 10,20 | 9,89 | 10,11 | 1.408.700 | | 2010-07-23 | 00:00:00 | 10,11 | 10,24 | 10,06 | 10,20 | 765.200 | | 2010-07-26 | 00:00:00 | 10,23 | 10,25 | 9,98 | 10,16 | 772.300 | | 2010-07-27 | 00:00:00 | 10,18 | 10,25 | 9,95 | 9,98 | 1.502.000 | | 2010-07-28 | 00:00:00 | 10,03 | 10,05 | 9,69 | 9,72 | 1.887.100 | | 2010-07-29 | 00:00:00 | 9,77 | 9,87 | 9,62 | 9,65 | 2.123.300 | | 2010-07-30 | 00:00:00 | 9,65 | 9,69 | 9,31 | 9,50 | 2.278.100 | | 2010-08-02 | 00:00:00 | 9,54 | 9,80 | 9,54 | 9,74 | 1.738.200 | | 2010-08-03 | 00:00:00 | 9,76 | 9,79 | 9,67 | 9,72 | 1.536.000 | | 2010-08-04 | 00:00:00 | 9,73 | 9,89 | 9,63 | 9,78 | 1.149.200 | | 2010-08-05 | 00:00:00 | 9,82 | 9,85 | 9,67 | 9,69 | 836.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
