|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 7,52 | 621.600 | 7,65 | 7,25 | 7,55 | 00:00:00 | | 2002-10-08 | 7,00 | 638.000 | 7,52 | 6,96 | 7,52 | 00:00:00 | | 2002-10-09 | 6,88 | 687.500 | 7,15 | 6,59 | 7,15 | 00:00:00 | | 2002-10-10 | 7,17 | 1.993.900 | 7,25 | 6,48 | 6,60 | 00:00:00 | | 2002-10-11 | 7,71 | 1.035.500 | 7,71 | 7,17 | 7,28 | 00:00:00 | | 2002-10-14 | 7,48 | 565.900 | 7,90 | 7,35 | 7,76 | 00:00:00 | | 2002-10-15 | 8,09 | 1.830.300 | 8,25 | 7,74 | 7,95 | 00:00:00 | | 2002-10-16 | 7,70 | 1.007.600 | 8,05 | 7,56 | 8,00 | 00:00:00 | | 2002-10-17 | 8,15 | 1.201.500 | 8,28 | 7,80 | 7,80 | 00:00:00 | | 2002-10-18 | 8,10 | 744.400 | 8,67 | 8,10 | 8,20 | 00:00:00 | | 2002-10-21 | 8,54 | 938.700 | 8,59 | 7,94 | 8,00 | 00:00:00 | | 2002-10-22 | 8,58 | 1.138.700 | 8,87 | 8,55 | 8,55 | 00:00:00 | | 2002-10-23 | 8,43 | 458.200 | 8,69 | 8,35 | 8,62 | 00:00:00 | | 2002-10-24 | 8,94 | 1.144.300 | 9,07 | 8,60 | 8,76 | 00:00:00 | | 2002-10-25 | 8,84 | 641.600 | 9,00 | 8,71 | 8,79 | 00:00:00 | | 2002-10-28 | 8,85 | 320.400 | 9,04 | 8,85 | 8,89 | 00:00:00 | | 2002-10-29 | 8,46 | 593.200 | 8,80 | 8,41 | 8,80 | 00:00:00 | | 2002-10-30 | 8,86 | 490.500 | 8,86 | 8,49 | 8,52 | 00:00:00 | | 2002-10-31 | 9,09 | 748.500 | 9,12 | 8,67 | 8,67 | 00:00:00 | | 2002-11-01 | 9,30 | 537.000 | 9,32 | 9,01 | 9,15 | 00:00:00 | | 2002-11-04 | 9,35 | 780.400 | 9,48 | 9,21 | 9,36 | 00:00:00 | | 2002-11-05 | 8,92 | 987.000 | 9,34 | 8,87 | 9,26 | 00:00:00 | | 2002-11-06 | 8,95 | 962.300 | 9,01 | 8,82 | 8,93 | 00:00:00 | | 2002-11-07 | 8,51 | 1.364.900 | 8,89 | 8,50 | 8,89 | 00:00:00 | | 2002-11-08 | 8,68 | 669.800 | 8,87 | 8,46 | 8,46 | 00:00:00 | | 2002-11-11 | 8,80 | 783.400 | 8,80 | 8,38 | 8,66 | 00:00:00 | | 2002-11-12 | 8,72 | 839.800 | 8,90 | 8,60 | 8,78 | 00:00:00 | | 2002-11-13 | 8,55 | 363.000 | 8,80 | 8,51 | 8,67 | 00:00:00 | | 2002-11-14 | 8,97 | 665.200 | 9,09 | 8,50 | 8,50 | 00:00:00 | | 2002-11-15 | 8,90 | 316.900 | 9,03 | 8,84 | 8,92 | 00:00:00 | | 2002-11-18 | 8,94 | 190.800 | 9,09 | 8,93 | 8,95 | 00:00:00 | | 2002-11-19 | 8,80 | 400.400 | 9,09 | 8,76 | 8,91 | 00:00:00 | | 2002-11-20 | 8,73 | 304.500 | 8,94 | 8,71 | 8,94 | 00:00:00 | | 2002-11-21 | 9,00 | 557.900 | 9,04 | 8,85 | 8,85 | 00:00:00 | | 2002-11-22 | 9,06 | 714.700 | 9,09 | 8,91 | 9,04 | 00:00:00 | | 2002-11-25 | 8,95 | 424.600 | 9,10 | 8,87 | 9,09 | 00:00:00 | | 2002-11-26 | 8,75 | 562.700 | 9,05 | 8,68 | 8,94 | 00:00:00 | | 2002-11-27 | 9,08 | 615.500 | 9,20 | 8,62 | 8,62 | 00:00:00 | | 2002-11-28 | 9,01 | 808.400 | 9,19 | 8,90 | 9,05 | 00:00:00 | | 2002-11-29 | 9,18 | 530.200 | 9,18 | 8,90 | 8,99 | 00:00:00 | | 2002-12-02 | 9,10 | 615.400 | 9,36 | 9,03 | 9,10 | 00:00:00 | | 2002-12-03 | 8,77 | 515.100 | 9,19 | 8,75 | 9,19 | 00:00:00 | | 2002-12-04 | 8,70 | 972.300 | 9,08 | 8,65 | 8,75 | 00:00:00 | | 2002-12-05 | 8,61 | 329.100 | 8,94 | 8,60 | 8,85 | 00:00:00 | | 2002-12-06 | 8,63 | 488.800 | 8,73 | 8,50 | 8,68 | 00:00:00 | | 2002-12-09 | 8,12 | 544.200 | 8,77 | 8,12 | 8,68 | 00:00:00 | | 2002-12-10 | 8,20 | 1.364.800 | 8,33 | 8,11 | 8,11 | 00:00:00 | | 2002-12-11 | 8,33 | 828.600 | 8,45 | 8,12 | 8,28 | 00:00:00 | | 2002-12-12 | 8,25 | 609.600 | 8,36 | 8,14 | 8,33 | 00:00:00 | | 2002-12-13 | 7,91 | 336.100 | 8,35 | 7,91 | 8,35 | 00:00:00 | | 2002-12-16 | 7,80 | 1.186.000 | 8,11 | 7,72 | 7,80 | 00:00:00 | | 2002-12-17 | 7,75 | 1.173.300 | 7,94 | 7,55 | 7,82 | 00:00:00 | | 2002-12-18 | 7,54 | 483.200 | 7,81 | 7,54 | 7,79 | 00:00:00 | | 2002-12-19 | 7,40 | 367.700 | 7,74 | 7,35 | 7,65 | 00:00:00 | | 2002-12-20 | 7,65 | 564.800 | 7,78 | 7,42 | 7,45 | 00:00:00 | | 2002-12-23 | 7,88 | 326.000 | 7,88 | 7,55 | 7,72 | 00:00:00 | | 2002-12-24 | 7,88 | 0 | 7,88 | 7,88 | 7,88 | 00:00:00 | | 2002-12-25 | 7,88 | 0 | 7,88 | 7,88 | 7,88 | 00:00:00 | | 2002-12-26 | 7,88 | 0 | 7,88 | 7,88 | 7,88 | 00:00:00 | | 2002-12-27 | 7,60 | 369.000 | 7,81 | 7,58 | 7,81 | 00:00:00 | | 2002-12-30 | 7,42 | 248.300 | 7,69 | 7,40 | 7,64 | 00:00:00 | | 2002-12-31 | 7,42 | 0 | 7,42 | 7,42 | 7,42 | 00:00:00 | | 2003-01-01 | 7,42 | 0 | 7,42 | 7,42 | 7,42 | 00:00:00 | | 2003-01-02 | 7,75 | 176.900 | 7,80 | 7,48 | 7,50 | 00:00:00 | | 2003-01-03 | 8,16 | 452.300 | 8,16 | 7,67 | 7,80 | 00:00:00 | | 2003-01-06 | 7,95 | 402.500 | 8,23 | 7,93 | 8,23 | 00:00:00 | | 2003-01-07 | 8,08 | 473.500 | 8,08 | 7,80 | 7,96 | 00:00:00 | | 2003-01-08 | 7,68 | 735.900 | 8,07 | 7,65 | 7,94 | 00:00:00 | | 2003-01-09 | 8,00 | 859.600 | 8,00 | 7,53 | 7,68 | 00:00:00 | | 2003-01-10 | 7,99 | 598.100 | 8,06 | 7,85 | 7,92 | 00:00:00 | | 2003-01-13 | 8,00 | 312.700 | 8,15 | 7,84 | 8,00 | 00:00:00 | | 2003-01-14 | 7,75 | 791.900 | 8,00 | 7,73 | 8,00 | 00:00:00 | | 2003-01-15 | 8,02 | 754.800 | 8,02 | 7,85 | 7,88 | 00:00:00 | | 2003-01-16 | 8,06 | 1.272.700 | 8,29 | 7,86 | 8,00 | 00:00:00 | | 2003-01-17 | 8,00 | 789.800 | 8,01 | 7,90 | 8,00 | 00:00:00 | | 2003-01-20 | 7,78 | 386.000 | 8,00 | 7,77 | 7,95 | 00:00:00 | | 2003-01-21 | 7,88 | 291.500 | 7,97 | 7,80 | 7,87 | 00:00:00 | | 2003-01-22 | 7,48 | 801.000 | 7,88 | 7,47 | 7,80 | 00:00:00 | | 2003-01-23 | 7,37 | 472.700 | 7,60 | 7,29 | 7,50 | 00:00:00 | | 2003-01-24 | 7,51 | 564.600 | 7,55 | 7,35 | 7,42 | 00:00:00 | | 2003-01-27 | 7,39 | 956.900 | 7,59 | 7,00 | 7,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
