|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 7,39 | 956.900 | 7,59 | 7,00 | 7,59 | 00:00:00 | | 2003-01-28 | 7,21 | 760.900 | 7,43 | 7,20 | 7,38 | 00:00:00 | | 2003-01-29 | 7,38 | 561.200 | 7,40 | 7,12 | 7,14 | 00:00:00 | | 2003-01-30 | 7,35 | 744.600 | 7,49 | 7,29 | 7,40 | 00:00:00 | | 2003-01-31 | 7,48 | 821.000 | 7,52 | 7,20 | 7,20 | 00:00:00 | | 2003-02-03 | 7,50 | 790.500 | 7,53 | 7,40 | 7,45 | 00:00:00 | | 2003-02-04 | 7,35 | 712.600 | 7,49 | 7,25 | 7,49 | 00:00:00 | | 2003-02-05 | 7,30 | 319.600 | 7,44 | 7,22 | 7,35 | 00:00:00 | | 2003-02-06 | 7,16 | 648.100 | 7,36 | 7,13 | 7,26 | 00:00:00 | | 2003-02-07 | 7,40 | 710.900 | 7,46 | 7,17 | 7,18 | 00:00:00 | | 2003-02-10 | 7,34 | 479.100 | 7,47 | 7,32 | 7,47 | 00:00:00 | | 2003-02-11 | 7,49 | 732.400 | 7,56 | 7,33 | 7,40 | 00:00:00 | | 2003-02-12 | 7,63 | 1.395.400 | 7,70 | 7,44 | 7,48 | 00:00:00 | | 2003-02-13 | 7,80 | 3.009.200 | 8,05 | 7,60 | 7,60 | 00:00:00 | | 2003-02-14 | 7,81 | 1.623.600 | 8,01 | 7,78 | 7,84 | 00:00:00 | | 2003-02-17 | 8,20 | 1.430.600 | 8,25 | 7,85 | 7,85 | 00:00:00 | | 2003-02-18 | 8,10 | 957.000 | 8,30 | 8,05 | 8,19 | 00:00:00 | | 2003-02-19 | 8,16 | 1.340.400 | 8,30 | 8,08 | 8,11 | 00:00:00 | | 2003-02-20 | 8,10 | 636.900 | 8,20 | 8,03 | 8,20 | 00:00:00 | | 2003-02-21 | 8,22 | 599.800 | 8,23 | 7,98 | 8,04 | 00:00:00 | | 2003-02-24 | 8,00 | 1.098.700 | 8,28 | 8,00 | 8,28 | 00:00:00 | | 2003-02-25 | 7,93 | 385.300 | 8,15 | 7,89 | 7,95 | 00:00:00 | | 2003-02-26 | 7,79 | 469.700 | 8,04 | 7,76 | 7,97 | 00:00:00 | | 2003-02-27 | 7,88 | 639.600 | 7,99 | 7,70 | 7,88 | 00:00:00 | | 2003-02-28 | 8,20 | 620.700 | 8,20 | 7,89 | 7,98 | 00:00:00 | | 2003-03-03 | 8,35 | 813.500 | 8,42 | 8,15 | 8,15 | 00:00:00 | | 2003-03-04 | 8,02 | 1.176.700 | 8,29 | 7,94 | 8,27 | 00:00:00 | | 2003-03-05 | 7,70 | 1.088.500 | 8,01 | 7,70 | 7,91 | 00:00:00 | | 2003-03-06 | 7,41 | 1.208.500 | 7,80 | 7,41 | 7,73 | 00:00:00 | | 2003-03-07 | 7,49 | 556.000 | 7,58 | 7,32 | 7,33 | 00:00:00 | | 2003-03-10 | 7,48 | 529.900 | 7,58 | 7,40 | 7,41 | 00:00:00 | | 2003-03-11 | 7,22 | 626.900 | 7,50 | 7,22 | 7,46 | 00:00:00 | | 2003-03-12 | 7,18 | 388.100 | 7,46 | 7,16 | 7,25 | 00:00:00 | | 2003-03-13 | 7,30 | 914.300 | 7,34 | 7,15 | 7,23 | 00:00:00 | | 2003-03-14 | 7,50 | 1.555.600 | 7,65 | 7,28 | 7,30 | 00:00:00 | | 2003-03-17 | 7,60 | 652.600 | 7,67 | 7,30 | 7,30 | 00:00:00 | | 2003-03-18 | 7,76 | 1.893.300 | 8,03 | 7,69 | 7,69 | 00:00:00 | | 2003-03-19 | 7,90 | 746.300 | 7,97 | 7,82 | 7,85 | 00:00:00 | | 2003-03-20 | 8,00 | 1.126.200 | 8,15 | 7,77 | 7,89 | 00:00:00 | | 2003-03-21 | 8,04 | 833.700 | 8,21 | 7,92 | 7,92 | 00:00:00 | | 2003-03-24 | 7,70 | 707.000 | 7,99 | 7,70 | 7,99 | 00:00:00 | | 2003-03-25 | 7,80 | 607.700 | 7,85 | 7,40 | 7,68 | 00:00:00 | | 2003-03-26 | 7,90 | 544.500 | 8,03 | 7,69 | 7,82 | 00:00:00 | | 2003-03-27 | 7,60 | 860.400 | 7,90 | 7,60 | 7,90 | 00:00:00 | | 2003-03-28 | 7,51 | 529.500 | 7,72 | 7,50 | 7,64 | 00:00:00 | | 2003-03-31 | 7,20 | 1.185.400 | 7,45 | 7,03 | 7,45 | 00:00:00 | | 2003-04-01 | 6,97 | 1.114.800 | 7,26 | 6,95 | 7,24 | 00:00:00 | | 2003-04-02 | 7,21 | 2.643.100 | 7,25 | 7,03 | 7,04 | 00:00:00 | | 2003-04-03 | 7,55 | 1.210.700 | 7,59 | 7,17 | 7,28 | 00:00:00 | | 2003-04-04 | 7,45 | 878.800 | 7,68 | 7,34 | 7,55 | 00:00:00 | | 2003-04-07 | 7,78 | 1.743.100 | 7,90 | 7,54 | 7,67 | 00:00:00 | | 2003-04-08 | 7,79 | 566.700 | 7,85 | 7,64 | 7,77 | 00:00:00 | | 2003-04-09 | 7,85 | 763.200 | 7,87 | 7,54 | 7,68 | 00:00:00 | | 2003-04-10 | 7,80 | 528.800 | 7,90 | 7,70 | 7,72 | 00:00:00 | | 2003-04-11 | 7,85 | 717.900 | 7,97 | 7,76 | 7,79 | 00:00:00 | | 2003-04-14 | 7,79 | 374.700 | 7,93 | 7,75 | 7,93 | 00:00:00 | | 2003-04-15 | 7,88 | 683.500 | 8,03 | 7,80 | 7,95 | 00:00:00 | | 2003-04-16 | 8,11 | 1.149.400 | 8,18 | 7,93 | 7,94 | 00:00:00 | | 2003-04-17 | 7,96 | 410.200 | 8,14 | 7,92 | 8,00 | 00:00:00 | | 2003-04-18 | 7,96 | 0 | 7,96 | 7,96 | 7,96 | 00:00:00 | | 2003-04-21 | 7,96 | 0 | 7,96 | 7,96 | 7,96 | 00:00:00 | | 2003-04-22 | 8,04 | 280.600 | 8,05 | 7,88 | 8,01 | 00:00:00 | | 2003-04-23 | 8,11 | 793.400 | 8,19 | 8,06 | 8,08 | 00:00:00 | | 2003-04-24 | 8,10 | 699.600 | 8,27 | 8,06 | 8,22 | 00:00:00 | | 2003-04-25 | 8,26 | 745.100 | 8,34 | 8,13 | 8,15 | 00:00:00 | | 2003-04-28 | 8,35 | 1.112.100 | 8,42 | 8,16 | 8,20 | 00:00:00 | | 2003-04-29 | 8,50 | 1.152.800 | 8,60 | 8,30 | 8,35 | 00:00:00 | | 2003-04-30 | 8,74 | 1.337.600 | 8,75 | 8,55 | 8,60 | 00:00:00 | | 2003-05-01 | 8,74 | 0 | 8,74 | 8,74 | 8,74 | 00:00:00 | | 2003-05-02 | 8,66 | 958.600 | 8,81 | 8,44 | 8,75 | 00:00:00 | | 2003-05-05 | 8,49 | 624.200 | 8,72 | 8,47 | 8,69 | 00:00:00 | | 2003-05-06 | 8,73 | 579.000 | 8,77 | 8,51 | 8,54 | 00:00:00 | | 2003-05-07 | 8,86 | 1.025.600 | 9,00 | 8,70 | 8,78 | 00:00:00 | | 2003-05-08 | 8,69 | 620.600 | 8,96 | 8,69 | 8,90 | 00:00:00 | | 2003-05-09 | 8,50 | 617.200 | 8,69 | 8,44 | 8,69 | 00:00:00 | | 2003-05-12 | 8,58 | 431.700 | 8,68 | 8,40 | 8,62 | 00:00:00 | | 2003-05-13 | 8,69 | 237.700 | 8,73 | 8,60 | 8,69 | 00:00:00 | | 2003-05-14 | 8,89 | 469.200 | 8,93 | 8,54 | 8,75 | 00:00:00 | | 2003-05-15 | 8,89 | 812.100 | 8,90 | 8,68 | 8,80 | 00:00:00 | | 2003-05-16 | 8,76 | 800.100 | 8,91 | 8,66 | 8,88 | 00:00:00 | | 2003-05-19 | 8,42 | 741.000 | 8,78 | 8,29 | 8,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
