(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-14 | 00:00:00 | 15,00 | 15,09 | 14,91 | 14,95 | 1.677.700 | | 2007-05-15 | 00:00:00 | 14,92 | 15,06 | 14,92 | 15,01 | 2.508.700 | | 2007-05-16 | 00:00:00 | 15,03 | 15,28 | 14,95 | 15,19 | 6.747.400 | | 2007-05-17 | 00:00:00 | 15,21 | 15,25 | 15,03 | 15,05 | 3.247.000 | | 2007-05-18 | 00:00:00 | 15,09 | 15,25 | 15,08 | 15,23 | 936.300 | | 2007-05-21 | 00:00:00 | 15,00 | 15,01 | 14,74 | 14,92 | 1.229.200 | | 2007-05-22 | 00:00:00 | 14,97 | 14,97 | 14,75 | 14,75 | 756.100 | | 2007-05-23 | 00:00:00 | 14,76 | 15,13 | 14,76 | 14,98 | 2.599.900 | | 2007-05-24 | 00:00:00 | 14,87 | 14,95 | 14,66 | 14,69 | 1.756.400 | | 2007-05-25 | 00:00:00 | 14,63 | 14,75 | 14,59 | 14,68 | 727.500 | | 2007-05-28 | 00:00:00 | 14,68 | 14,85 | 14,64 | 14,78 | 236.600 | | 2007-05-29 | 00:00:00 | 14,80 | 14,81 | 14,73 | 14,75 | 373.100 | | 2007-05-30 | 00:00:00 | 14,75 | 14,80 | 14,65 | 14,80 | 754.700 | | 2007-05-31 | 00:00:00 | 14,82 | 15,05 | 14,80 | 14,98 | 1.392.500 | | 2007-06-01 | 00:00:00 | 5,88 | 5,91 | 5,86 | 5,89 | 2.917.700 | | 2007-06-04 | 00:00:00 | 15,04 | 15,15 | 14,84 | 14,86 | 674.400 | | 2007-06-05 | 00:00:00 | 14,90 | 15,10 | 14,86 | 14,95 | 1.453.000 | | 2007-06-06 | 00:00:00 | 14,89 | 15,05 | 14,57 | 14,67 | 2.960.000 | | 2007-06-07 | 00:00:00 | 14,65 | 14,70 | 14,46 | 14,51 | 2.183.700 | | 2007-06-08 | 00:00:00 | 14,50 | 14,63 | 14,40 | 14,59 | 1.233.100 | | 2007-06-11 | 00:00:00 | 14,75 | 14,75 | 14,57 | 14,70 | 756.300 | | 2007-06-12 | 00:00:00 | 14,69 | 14,76 | 14,60 | 14,71 | 564.000 | | 2007-06-13 | 00:00:00 | 14,91 | 14,94 | 14,76 | 14,86 | 2.841.500 | | 2007-06-14 | 00:00:00 | 14,88 | 15,04 | 14,87 | 15,01 | 1.083.000 | | 2007-06-15 | 00:00:00 | 15,03 | 15,20 | 14,97 | 15,16 | 1.278.900 | | 2007-06-18 | 00:00:00 | 15,14 | 15,38 | 15,03 | 15,10 | 681.400 | | 2007-06-19 | 00:00:00 | 15,14 | 15,21 | 15,06 | 15,13 | 786.400 | | 2007-06-20 | 00:00:00 | 15,06 | 15,19 | 15,03 | 15,04 | 838.200 | | 2007-06-21 | 00:00:00 | 15,00 | 15,23 | 14,96 | 15,13 | 1.025.000 | | 2007-06-22 | 00:00:00 | 15,25 | 15,26 | 15,06 | 15,08 | 750.600 | | 2007-06-25 | 00:00:00 | 15,07 | 15,23 | 14,96 | 15,20 | 421.700 | | 2007-06-26 | 00:00:00 | 15,11 | 15,29 | 15,05 | 15,21 | 911.600 | | 2007-06-27 | 00:00:00 | 15,23 | 15,34 | 15,09 | 15,31 | 925.700 | | 2007-06-28 | 00:00:00 | 15,34 | 15,47 | 15,32 | 15,42 | 789.100 | | 2007-06-29 | 00:00:00 | 15,44 | 15,71 | 15,36 | 15,69 | 748.600 | | 2007-07-02 | 00:00:00 | 15,68 | 15,71 | 15,54 | 15,70 | 654.900 | | 2007-07-03 | 00:00:00 | 15,72 | 16,04 | 15,72 | 16,00 | 1.042.800 | | 2007-07-04 | 00:00:00 | 16,10 | 16,39 | 16,06 | 16,19 | 1.526.300 | | 2007-07-05 | 00:00:00 | 16,32 | 16,82 | 15,88 | 15,95 | 3.572.900 | | 2007-07-06 | 00:00:00 | 15,98 | 16,31 | 15,97 | 16,29 | 942.800 | | 2007-07-09 | 00:00:00 | 16,42 | 16,42 | 16,18 | 16,38 | 1.015.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
