|
AUTOGRILL - [Ticker: AGL.MI] | | Última Transacción | 11,330 | Hora de Cotización | 2017-11-01 - 21:35:00 | Variación | +0,100 (+0,890%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 11,330 | Mínimo | 11,180 | Volumen | 192.111 | Volumen Medio (3m) | 0 | Demanda / Oferta | 11,110 x 15.000 - 11,350 x 11.100 | Yield | | Cierre Anterior | 11,230 | PER | 0,00% | Apertura | 11,180 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | Nota: Los datos pueden tener un retraso de algunos minutos. |
Ver históricos y cotizaciones de otros activos | Descargar el Histórico en formato CSV | Cotizaciones para AGL.MI desde 2000-01-01 hasta 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-01-03 | 11,90 | 562.500 | 13,20 | 11,55 | 12,20 | 00:00:00 | 2000-01-04 | 11,45 | 610.500 | 12,14 | 11,45 | 12,14 | 00:00:00 | 2000-01-05 | 11,10 | 476.500 | 11,28 | 10,91 | 10,91 | 00:00:00 | 2000-01-06 | 10,78 | 496.700 | 11,15 | 10,60 | 11,15 | 00:00:00 | 2000-01-07 | 11,28 | 985.700 | 11,38 | 10,97 | 10,97 | 00:00:00 | 2000-01-10 | 11,35 | 698.000 | 11,59 | 11,15 | 11,59 | 00:00:00 | 2000-01-11 | 10,99 | 459.700 | 11,49 | 10,85 | 11,49 | 00:00:00 | 2000-01-12 | 11,60 | 1.209.000 | 11,79 | 10,79 | 10,99 | 00:00:00 | 2000-01-13 | 11,55 | 747.500 | 11,75 | 11,40 | 11,55 | 00:00:00 | 2000-01-14 | 12,00 | 941.200 | 12,00 | 11,61 | 11,80 | 00:00:00 | 2000-01-17 | 11,94 | 759.500 | 12,00 | 11,60 | 12,00 | 00:00:00 | 2000-01-18 | 11,80 | 428.000 | 12,00 | 11,65 | 12,00 | 00:00:00 | 2000-01-19 | 11,69 | 447.200 | 11,90 | 11,50 | 11,52 | 00:00:00 | 2000-01-20 | 11,21 | 557.500 | 11,98 | 11,21 | 11,98 | 00:00:00 | 2000-01-21 | 11,89 | 575.000 | 12,00 | 11,26 | 11,26 | 00:00:00 | 2000-01-24 | 11,69 | 214.200 | 11,90 | 11,22 | 11,90 | 00:00:00 | 2000-01-25 | 11,03 | 664.000 | 11,62 | 10,70 | 11,45 | 00:00:00 | 2000-01-26 | 11,00 | 829.000 | 11,10 | 10,81 | 11,09 | 00:00:00 | 2000-01-27 | 10,85 | 420.700 | 11,20 | 10,80 | 11,09 | 00:00:00 | 2000-01-28 | 10,93 | 325.000 | 11,20 | 10,70 | 11,00 | 00:00:00 | 2000-01-31 | 10,41 | 456.700 | 10,92 | 10,39 | 10,60 | 00:00:00 | 2000-02-01 | 11,05 | 1.450.200 | 11,58 | 10,52 | 10,52 | 00:00:00 | 2000-02-02 | 11,80 | 1.536.500 | 11,92 | 11,05 | 11,05 | 00:00:00 | 2000-02-03 | 11,64 | 978.500 | 11,90 | 11,43 | 11,90 | 00:00:00 | 2000-02-04 | 12,00 | 1.009.500 | 12,00 | 11,30 | 11,51 | 00:00:00 | 2000-02-07 | 11,72 | 656.500 | 11,91 | 11,50 | 11,60 | 00:00:00 | 2000-02-08 | 11,92 | 736.200 | 11,92 | 11,50 | 11,89 | 00:00:00 | 2000-02-09 | 11,65 | 362.500 | 11,90 | 11,56 | 11,90 | 00:00:00 | 2000-02-10 | 11,15 | 540.500 | 11,79 | 11,15 | 11,55 | 00:00:00 | 2000-02-11 | 11,00 | 696.700 | 11,51 | 10,85 | 11,20 | 00:00:00 | 2000-02-14 | 11,14 | 472.000 | 11,37 | 11,00 | 11,00 | 00:00:00 | 2000-02-15 | 11,07 | 652.700 | 11,29 | 10,90 | 11,08 | 00:00:00 | 2000-02-16 | 10,80 | 313.700 | 11,37 | 10,76 | 11,37 | 00:00:00 | 2000-02-17 | 10,57 | 705.000 | 10,95 | 10,50 | 10,81 | 00:00:00 | 2000-02-18 | 10,90 | 897.000 | 11,30 | 10,75 | 10,75 | 00:00:00 | 2000-02-21 | 10,71 | 646.000 | 11,01 | 10,53 | 10,81 | 00:00:00 | 2000-02-22 | 11,00 | 594.200 | 11,29 | 10,62 | 10,62 | 00:00:00 | 2000-02-23 | 11,17 | 411.700 | 11,38 | 11,00 | 11,25 | 00:00:00 | 2000-02-24 | 11,04 | 679.200 | 11,54 | 11,01 | 11,54 | 00:00:00 | 2000-02-25 | 11,05 | 395.000 | 11,17 | 10,97 | 11,02 | 00:00:00 | 2000-02-28 | 10,87 | 686.200 | 11,19 | 10,70 | 11,15 | 00:00:00 | 2000-02-29 | 10,66 | 794.200 | 11,09 | 10,55 | 10,85 | 00:00:00 | 2000-03-01 | 10,60 | 669.200 | 10,92 | 10,46 | 10,71 | 00:00:00 | 2000-03-02 | 10,85 | 575.000 | 10,85 | 10,55 | 10,76 | 00:00:00 | 2000-03-03 | 11,29 | 2.398.500 | 11,30 | 10,90 | 11,10 | 00:00:00 | 2000-03-06 | 11,88 | 860.500 | 11,88 | 11,00 | 11,30 | 00:00:00 | 2000-03-07 | 11,10 | 471.500 | 11,62 | 11,07 | 11,62 | 00:00:00 | 2000-03-08 | 10,88 | 800.000 | 11,27 | 10,75 | 11,00 | 00:00:00 | 2000-03-09 | 10,72 | 468.000 | 11,14 | 10,72 | 11,14 | 00:00:00 | 2000-03-10 | 11,50 | 850.000 | 11,50 | 10,75 | 10,90 | 00:00:00 | 2000-03-13 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | 2000-03-14 | 10,75 | 794.700 | 11,13 | 10,74 | 10,81 | 00:00:00 | 2000-03-15 | 10,80 | 1.332.200 | 11,00 | 10,07 | 10,80 | 00:00:00 | 2000-03-16 | 10,96 | 1.314.500 | 10,96 | 10,35 | 10,55 | 00:00:00 | 2000-03-17 | 11,00 | 1.136.700 | 11,11 | 10,80 | 11,11 | 00:00:00 | 2000-03-20 | 10,71 | 1.511.200 | 11,09 | 10,60 | 11,09 | 00:00:00 | 2000-03-21 | 10,52 | 324.000 | 10,70 | 10,41 | 10,65 | 00:00:00 | 2000-03-22 | 10,30 | 781.000 | 10,50 | 10,07 | 10,50 | 00:00:00 | 2000-03-23 | 10,40 | 515.700 | 10,47 | 9,95 | 10,20 | 00:00:00 | 2000-03-24 | 10,14 | 473.700 | 10,40 | 9,92 | 10,40 | 00:00:00 | 2000-03-27 | 10,04 | 811.200 | 10,25 | 9,96 | 10,25 | 00:00:00 | 2000-03-28 | 9,90 | 672.200 | 10,04 | 9,80 | 9,98 | 00:00:00 | 2000-03-29 | 10,00 | 1.358.000 | 10,09 | 9,75 | 9,85 | 00:00:00 | 2000-03-30 | 9,65 | 637.500 | 9,87 | 9,50 | 9,80 | 00:00:00 | 2000-03-31 | 9,70 | 575.500 | 9,80 | 9,54 | 9,60 | 00:00:00 | 2000-04-03 | 9,52 | 467.200 | 9,92 | 9,40 | 9,67 | 00:00:00 | 2000-04-04 | 10,00 | 611.500 | 10,10 | 9,50 | 9,70 | 00:00:00 | 2000-04-05 | 9,76 | 809.500 | 10,32 | 9,70 | 9,90 | 00:00:00 | 2000-04-06 | 10,86 | 2.672.000 | 10,86 | 10,00 | 10,00 | 00:00:00 | 2000-04-07 | 10,52 | 1.253.200 | 10,89 | 10,52 | 10,89 | 00:00:00 | 2000-04-10 | 10,50 | 280.200 | 10,60 | 10,36 | 10,50 | 00:00:00 | 2000-04-11 | 10,33 | 796.500 | 10,83 | 10,10 | 10,25 | 00:00:00 | 2000-04-12 | 10,21 | 476.200 | 10,49 | 10,01 | 10,37 | 00:00:00 | 2000-04-13 | 10,26 | 371.200 | 10,39 | 9,95 | 9,95 | 00:00:00 | 2000-04-14 | 10,00 | 482.500 | 10,29 | 10,00 | 10,27 | 00:00:00 | 2000-04-17 | 9,85 | 542.700 | 10,05 | 9,63 | 9,71 | 00:00:00 | 2000-04-18 | 9,85 | 1.091.500 | 10,19 | 9,56 | 9,99 | 00:00:00 | 2000-04-19 | 9,46 | 832.700 | 9,95 | 9,43 | 9,95 | 00:00:00 | 2000-04-20 | 9,85 | 517.500 | 9,97 | 9,50 | 9,54 | 00:00:00 | 2000-04-21 | 9,85 | 0 | 9,85 | 9,85 | 9,85 | 00:00:00 | 2000-04-24 | 9,85 | 0 | 9,85 | 9,85 | 9,85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|