(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 | | 2010-08-05 | 00:00:00 | 9,82 | 9,85 | 9,67 | 9,69 | 836.300 | | 2010-08-06 | 00:00:00 | 9,73 | 9,84 | 9,54 | 9,58 | 952.200 | | 2010-08-09 | 00:00:00 | 9,75 | 9,78 | 9,65 | 9,75 | 750.800 | | 2010-08-10 | 00:00:00 | 9,76 | 9,79 | 9,60 | 9,66 | 639.200 | | 2010-08-11 | 00:00:00 | 9,65 | 9,65 | 9,37 | 9,39 | 663.900 | | 2010-08-12 | 00:00:00 | 9,39 | 9,52 | 9,33 | 9,44 | 986.800 | | 2010-08-13 | 00:00:00 | 9,52 | 9,55 | 9,22 | 9,38 | 965.200 | | 2010-08-16 | 00:00:00 | 9,39 | 9,53 | 9,33 | 9,40 | 959.400 | | 2010-08-17 | 00:00:00 | 9,41 | 9,60 | 9,40 | 9,57 | 957.800 | | 2010-08-18 | 00:00:00 | 9,55 | 9,62 | 9,47 | 9,52 | 657.800 | | 2010-08-19 | 00:00:00 | 9,54 | 9,59 | 9,16 | 9,19 | 1.406.600 | | 2010-08-20 | 00:00:00 | 9,19 | 9,26 | 8,98 | 9,01 | 1.186.400 | | 2010-08-23 | 00:00:00 | 9,01 | 9,10 | 8,96 | 8,97 | 681.600 | | 2010-08-24 | 00:00:00 | 8,93 | 9,03 | 8,81 | 8,98 | 1.181.000 | | 2010-08-25 | 00:00:00 | 8,94 | 9,11 | 8,83 | 8,98 | 1.102.200 | | 2010-08-26 | 00:00:00 | 9,04 | 9,15 | 8,99 | 9,05 | 722.600 | | 2010-08-27 | 00:00:00 | 9,04 | 9,22 | 8,93 | 9,19 | 1.056.100 | | 2010-08-30 | 00:00:00 | 9,22 | 9,22 | 8,99 | 9,02 | 480.700 | | 2010-08-31 | 00:00:00 | 8,92 | 9,12 | 8,86 | 9,10 | 1.101.200 | | 2010-09-01 | 00:00:00 | 9,13 | 9,45 | 8,97 | 9,45 | 1.784.300 | | 2010-09-02 | 00:00:00 | 9,40 | 9,47 | 9,31 | 9,31 | 1.359.500 | | 2010-09-03 | 00:00:00 | 9,33 | 9,56 | 9,30 | 9,49 | 1.444.300 | | 2010-09-06 | 00:00:00 | 9,53 | 9,57 | 9,47 | 9,47 | 469.000 | | 2010-09-07 | 00:00:00 | 9,47 | 9,48 | 9,35 | 9,45 | 694.900 | | 2010-09-08 | 00:00:00 | 9,41 | 9,55 | 9,31 | 9,52 | 976.300 | | 2010-09-09 | 00:00:00 | 9,51 | 9,72 | 9,40 | 9,61 | 1.235.600 | | 2010-09-10 | 00:00:00 | 9,58 | 9,72 | 9,58 | 9,72 | 814.900 | | 2010-09-13 | 00:00:00 | 9,77 | 9,81 | 9,69 | 9,73 | 1.256.700 | | 2010-09-14 | 00:00:00 | 9,76 | 9,76 | 9,60 | 9,73 | 731.100 | | 2010-09-15 | 00:00:00 | 9,77 | 9,77 | 9,47 | 9,61 | 1.212.800 | | 2010-09-16 | 00:00:00 | 9,60 | 9,62 | 9,48 | 9,51 | 796.600 | | 2010-09-17 | 00:00:00 | 9,60 | 9,67 | 9,51 | 9,52 | 778.300 | | 2010-09-20 | 00:00:00 | 9,53 | 9,67 | 9,49 | 9,64 | 739.500 | | 2010-09-21 | 00:00:00 | 9,62 | 9,76 | 9,60 | 9,64 | 839.600 | | 2010-09-22 | 00:00:00 | 9,70 | 9,70 | 9,36 | 9,38 | 843.700 | | 2010-09-23 | 00:00:00 | 9,47 | 9,52 | 9,26 | 9,31 | 783.700 | | 2010-09-24 | 00:00:00 | 9,26 | 9,35 | 9,18 | 9,27 | 2.077.600 | | 2010-09-27 | 00:00:00 | 9,31 | 9,35 | 9,24 | 9,26 | 811.100 | | 2010-09-28 | 00:00:00 | 9,20 | 9,40 | 9,10 | 9,28 | 1.025.800 | | 2010-09-29 | 00:00:00 | 9,31 | 9,39 | 9,16 | 9,22 | 835.300 | | 2010-09-30 | 00:00:00 | 9,19 | 9,30 | 9,14 | 9,20 | 969.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
