|
 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 | | 2003-05-19 | 8,42 | 741.000 | 8,78 | 8,29 | 8,67 | 00:00:00 | | 2003-05-20 | 8,32 | 651.800 | 8,48 | 8,28 | 8,48 | 00:00:00 | | 2003-05-21 | 8,12 | 540.000 | 8,34 | 8,05 | 8,34 | 00:00:00 | | 2003-05-22 | 8,40 | 876.500 | 8,40 | 8,07 | 8,15 | 00:00:00 | | 2003-05-23 | 8,65 | 1.281.000 | 8,83 | 8,38 | 8,40 | 00:00:00 | | 2003-05-26 | 8,60 | 361.100 | 8,77 | 8,51 | 8,77 | 00:00:00 | | 2003-05-27 | 8,62 | 346.900 | 8,65 | 8,55 | 8,55 | 00:00:00 | | 2003-05-28 | 8,98 | 716.000 | 8,98 | 8,67 | 8,72 | 00:00:00 | | 2003-05-29 | 9,30 | 1.621.300 | 9,50 | 8,87 | 8,96 | 00:00:00 | | 2003-05-30 | 9,19 | 936.500 | 9,30 | 8,93 | 9,27 | 00:00:00 | | 2003-06-02 | 9,57 | 838.800 | 9,74 | 9,22 | 9,27 | 00:00:00 | | 2003-06-03 | 9,42 | 1.595.800 | 9,95 | 9,36 | 9,65 | 00:00:00 | | 2003-06-04 | 9,54 | 834.600 | 9,70 | 9,29 | 9,55 | 00:00:00 | | 2003-06-05 | 9,19 | 1.263.200 | 9,55 | 9,12 | 9,51 | 00:00:00 | | 2003-06-06 | 9,48 | 777.000 | 9,48 | 9,22 | 9,22 | 00:00:00 | | 2003-06-09 | 9,35 | 352.900 | 9,42 | 9,30 | 9,38 | 00:00:00 | | 2003-06-10 | 9,41 | 509.400 | 9,54 | 9,35 | 9,39 | 00:00:00 | | 2003-06-11 | 9,47 | 574.600 | 9,63 | 9,40 | 9,40 | 00:00:00 | | 2003-06-12 | 9,57 | 959.400 | 9,83 | 9,57 | 9,59 | 00:00:00 | | 2003-06-13 | 9,66 | 581.600 | 9,78 | 9,52 | 9,59 | 00:00:00 | | 2003-06-16 | 9,54 | 683.000 | 9,77 | 9,39 | 9,77 | 00:00:00 | | 2003-06-17 | 9,51 | 523.800 | 9,71 | 9,51 | 9,63 | 00:00:00 | | 2003-06-18 | 9,40 | 971.200 | 9,50 | 9,28 | 9,50 | 00:00:00 | | 2003-06-19 | 9,20 | 960.600 | 9,49 | 9,19 | 9,38 | 00:00:00 | | 2003-06-20 | 9,55 | 695.200 | 9,57 | 9,25 | 9,25 | 00:00:00 | | 2003-06-23 | 9,25 | 682.900 | 9,56 | 9,20 | 9,55 | 00:00:00 | | 2003-06-24 | 9,17 | 460.100 | 9,34 | 9,10 | 9,23 | 00:00:00 | | 2003-06-25 | 9,35 | 544.600 | 9,40 | 9,15 | 9,21 | 00:00:00 | | 2003-06-26 | 9,22 | 515.900 | 9,43 | 9,10 | 9,28 | 00:00:00 | | 2003-06-27 | 9,56 | 962.100 | 9,60 | 9,25 | 9,35 | 00:00:00 | | 2003-06-30 | 9,50 | 586.600 | 9,60 | 9,32 | 9,48 | 00:00:00 | | 2003-07-01 | 9,31 | 1.217.900 | 9,45 | 9,15 | 9,40 | 00:00:00 | | 2003-07-02 | 9,29 | 755.200 | 9,56 | 9,21 | 9,35 | 00:00:00 | | 2003-07-03 | 9,50 | 762.100 | 9,54 | 9,31 | 9,31 | 00:00:00 | | 2003-07-04 | 9,56 | 360.600 | 9,56 | 9,44 | 9,46 | 00:00:00 | | 2003-07-07 | 9,60 | 561.800 | 9,75 | 9,51 | 9,56 | 00:00:00 | | 2003-07-08 | 9,71 | 635.500 | 9,94 | 9,60 | 9,63 | 00:00:00 | | 2003-07-09 | 9,67 | 392.800 | 9,82 | 9,63 | 9,76 | 00:00:00 | | 2003-07-10 | 9,63 | 323.100 | 9,80 | 9,50 | 9,80 | 00:00:00 | | 2003-07-11 | 9,65 | 406.800 | 9,83 | 9,52 | 9,63 | 00:00:00 | | 2003-07-14 | 9,75 | 375.700 | 9,83 | 9,60 | 9,76 | 00:00:00 | | 2003-07-15 | 10,05 | 956.200 | 10,17 | 9,68 | 9,73 | 00:00:00 | | 2003-07-16 | 9,99 | 1.112.100 | 10,28 | 9,91 | 10,03 | 00:00:00 | | 2003-07-17 | 9,97 | 592.700 | 10,09 | 9,90 | 9,93 | 00:00:00 | | 2003-07-18 | 9,69 | 869.300 | 9,96 | 9,69 | 9,69 | 00:00:00 | | 2003-07-21 | 9,82 | 528.900 | 9,92 | 9,68 | 9,80 | 00:00:00 | | 2003-07-22 | 10,10 | 615.300 | 10,10 | 9,73 | 9,86 | 00:00:00 | | 2003-07-23 | 10,00 | 1.008.400 | 10,20 | 9,91 | 10,13 | 00:00:00 | | 2003-07-24 | 9,99 | 672.300 | 10,10 | 9,95 | 10,04 | 00:00:00 | | 2003-07-25 | 9,85 | 308.600 | 10,00 | 9,85 | 10,00 | 00:00:00 | | 2003-07-28 | 10,08 | 495.400 | 10,14 | 9,90 | 9,92 | 00:00:00 | | 2003-07-29 | 9,86 | 550.100 | 10,17 | 9,83 | 10,09 | 00:00:00 | | 2003-07-30 | 9,98 | 539.900 | 10,04 | 9,84 | 9,88 | 00:00:00 | | 2003-07-31 | 10,14 | 1.268.700 | 10,20 | 9,90 | 10,00 | 00:00:00 | | 2003-08-01 | 9,80 | 1.473.400 | 10,18 | 9,80 | 10,18 | 00:00:00 | | 2003-08-04 | 9,84 | 3.631.400 | 10,10 | 9,73 | 10,05 | 00:00:00 | | 2003-08-05 | 9,67 | 796.800 | 9,93 | 9,65 | 9,84 | 00:00:00 | | 2003-08-06 | 9,72 | 1.450.500 | 9,89 | 9,53 | 9,65 | 00:00:00 | | 2003-08-07 | 10,07 | 1.527.000 | 10,07 | 9,75 | 9,79 | 00:00:00 | | 2003-08-08 | 9,87 | 960.700 | 10,10 | 9,85 | 10,04 | 00:00:00 | | 2003-08-11 | 10,04 | 682.900 | 10,10 | 9,87 | 9,88 | 00:00:00 | | 2003-08-12 | 10,45 | 1.949.600 | 10,51 | 10,02 | 10,02 | 00:00:00 | | 2003-08-13 | 10,21 | 928.000 | 10,54 | 10,20 | 10,47 | 00:00:00 | | 2003-08-14 | 10,39 | 968.300 | 10,43 | 10,22 | 10,23 | 00:00:00 | | 2003-08-15 | 10,39 | 0 | 10,39 | 10,39 | 10,39 | 00:00:00 | | 2003-08-18 | 10,40 | 539.000 | 10,48 | 10,34 | 10,45 | 00:00:00 | | 2003-08-19 | 10,30 | 772.800 | 10,44 | 10,29 | 10,40 | 00:00:00 | | 2003-08-20 | 10,30 | 717.400 | 10,43 | 10,25 | 10,33 | 00:00:00 | | 2003-08-21 | 10,28 | 829.000 | 10,38 | 10,25 | 10,34 | 00:00:00 | | 2003-08-22 | 10,31 | 719.800 | 10,37 | 10,23 | 10,29 | 00:00:00 | | 2003-08-25 | 10,24 | 269.700 | 10,33 | 10,16 | 10,31 | 00:00:00 | | 2003-08-26 | 10,13 | 1.365.300 | 10,32 | 10,01 | 10,30 | 00:00:00 | | 2003-08-27 | 10,11 | 431.400 | 10,20 | 10,05 | 10,14 | 00:00:00 | | 2003-08-28 | 10,38 | 1.204.100 | 10,49 | 10,08 | 10,08 | 00:00:00 | | 2003-08-29 | 10,43 | 757.900 | 10,46 | 10,26 | 10,26 | 00:00:00 | | 2003-09-01 | 10,64 | 761.500 | 10,65 | 10,31 | 10,42 | 00:00:00 | | 2003-09-02 | 10,65 | 793.700 | 10,74 | 10,56 | 10,59 | 00:00:00 | | 2003-09-03 | 10,68 | 2.019.900 | 10,79 | 10,60 | 10,66 | 00:00:00 | | 2003-09-04 | 10,44 | 1.181.100 | 10,75 | 10,40 | 10,65 | 00:00:00 | | 2003-09-05 | 10,38 | 784.600 | 10,55 | 10,33 | 10,55 | 00:00:00 | | 2003-09-08 | 10,46 | 1.292.000 | 10,53 | 10,29 | 10,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
