|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 10,46 | 1.292.000 | 10,53 | 10,29 | 10,32 | 00:00:00 | | 2003-09-09 | 10,35 | 777.500 | 10,51 | 10,34 | 10,41 | 00:00:00 | | 2003-09-10 | 10,16 | 1.071.800 | 10,40 | 10,16 | 10,34 | 00:00:00 | | 2003-09-11 | 10,20 | 886.400 | 10,29 | 10,13 | 10,15 | 00:00:00 | | 2003-09-12 | 10,35 | 1.362.600 | 10,56 | 10,19 | 10,25 | 00:00:00 | | 2003-09-15 | 10,48 | 1.018.500 | 10,56 | 10,35 | 10,35 | 00:00:00 | | 2003-09-16 | 10,40 | 909.700 | 10,55 | 10,35 | 10,50 | 00:00:00 | | 2003-09-17 | 10,49 | 1.256.700 | 10,63 | 10,40 | 10,41 | 00:00:00 | | 2003-09-18 | 10,59 | 1.325.600 | 10,62 | 10,39 | 10,46 | 00:00:00 | | 2003-09-19 | 10,81 | 3.387.400 | 10,96 | 10,56 | 10,57 | 00:00:00 | | 2003-09-22 | 10,84 | 3.432.800 | 11,00 | 10,52 | 10,70 | 00:00:00 | | 2003-09-23 | 10,89 | 1.768.600 | 10,93 | 10,58 | 10,82 | 00:00:00 | | 2003-09-24 | 10,73 | 1.266.700 | 10,92 | 10,71 | 10,90 | 00:00:00 | | 2003-09-25 | 10,54 | 656.000 | 10,71 | 10,51 | 10,71 | 00:00:00 | | 2003-09-26 | 10,62 | 590.100 | 10,62 | 10,50 | 10,59 | 00:00:00 | | 2003-09-29 | 10,80 | 524.700 | 10,81 | 10,60 | 10,68 | 00:00:00 | | 2003-09-30 | 10,65 | 1.256.100 | 10,89 | 10,50 | 10,86 | 00:00:00 | | 2003-10-01 | 10,65 | 760.500 | 10,74 | 10,57 | 10,60 | 00:00:00 | | 2003-10-02 | 10,62 | 1.082.600 | 10,75 | 10,55 | 10,75 | 00:00:00 | | 2003-10-03 | 10,62 | 950.500 | 10,74 | 10,60 | 10,63 | 00:00:00 | | 2003-10-06 | 10,57 | 1.099.600 | 10,65 | 10,50 | 10,62 | 00:00:00 | | 2003-10-07 | 10,50 | 1.454.100 | 10,56 | 10,34 | 10,56 | 00:00:00 | | 2003-10-08 | 10,48 | 768.400 | 10,58 | 10,41 | 10,42 | 00:00:00 | | 2003-10-09 | 10,35 | 1.195.200 | 10,51 | 10,35 | 10,43 | 00:00:00 | | 2003-10-10 | 10,16 | 1.659.400 | 10,45 | 10,16 | 10,42 | 00:00:00 | | 2003-10-13 | 10,30 | 963.200 | 10,39 | 10,21 | 10,23 | 00:00:00 | | 2003-10-14 | 10,34 | 979.100 | 10,39 | 10,26 | 10,34 | 00:00:00 | | 2003-10-15 | 10,49 | 1.032.900 | 10,49 | 10,32 | 10,34 | 00:00:00 | | 2003-10-16 | 10,40 | 785.200 | 10,47 | 10,31 | 10,44 | 00:00:00 | | 2003-10-17 | 10,38 | 563.000 | 10,48 | 10,35 | 10,37 | 00:00:00 | | 2003-10-20 | 10,39 | 707.500 | 10,48 | 10,32 | 10,42 | 00:00:00 | | 2003-10-21 | 10,44 | 1.568.600 | 10,65 | 10,40 | 10,43 | 00:00:00 | | 2003-10-22 | 10,45 | 713.800 | 10,53 | 10,38 | 10,47 | 00:00:00 | | 2003-10-23 | 10,47 | 846.400 | 10,47 | 10,25 | 10,37 | 00:00:00 | | 2003-10-24 | 10,40 | 440.700 | 10,48 | 10,32 | 10,46 | 00:00:00 | | 2003-10-27 | 10,42 | 544.600 | 10,60 | 10,40 | 10,45 | 00:00:00 | | 2003-10-28 | 10,46 | 606.300 | 10,60 | 10,42 | 10,46 | 00:00:00 | | 2003-10-29 | 10,56 | 407.400 | 10,64 | 10,45 | 10,54 | 00:00:00 | | 2003-10-30 | 10,74 | 4.479.800 | 11,04 | 10,70 | 10,85 | 00:00:00 | | 2003-10-31 | 10,89 | 1.187.400 | 10,89 | 10,70 | 10,78 | 00:00:00 | | 2003-11-03 | 10,90 | 793.400 | 10,90 | 10,77 | 10,82 | 00:00:00 | | 2003-11-04 | 11,00 | 1.102.000 | 11,01 | 10,81 | 10,89 | 00:00:00 | | 2003-11-05 | 10,80 | 1.822.400 | 11,06 | 10,75 | 10,99 | 00:00:00 | | 2003-11-06 | 10,85 | 956.600 | 10,94 | 10,75 | 10,83 | 00:00:00 | | 2003-11-07 | 11,12 | 951.400 | 11,13 | 10,80 | 10,81 | 00:00:00 | | 2003-11-10 | 10,95 | 957.600 | 11,17 | 10,94 | 11,03 | 00:00:00 | | 2003-11-11 | 11,20 | 988.900 | 11,20 | 10,88 | 10,95 | 00:00:00 | | 2003-11-12 | 11,19 | 1.258.700 | 11,27 | 11,06 | 11,16 | 00:00:00 | | 2003-11-13 | 11,34 | 1.381.300 | 11,40 | 11,20 | 11,27 | 00:00:00 | | 2003-11-14 | 11,37 | 627.600 | 11,39 | 11,21 | 11,21 | 00:00:00 | | 2003-11-17 | 10,97 | 948.800 | 11,29 | 10,95 | 11,28 | 00:00:00 | | 2003-11-18 | 11,03 | 885.200 | 11,23 | 11,02 | 11,02 | 00:00:00 | | 2003-11-19 | 10,81 | 1.145.700 | 11,05 | 10,80 | 10,97 | 00:00:00 | | 2003-11-20 | 10,68 | 909.700 | 10,97 | 10,65 | 10,90 | 00:00:00 | | 2003-11-21 | 10,80 | 582.700 | 10,81 | 10,69 | 10,69 | 00:00:00 | | 2003-11-24 | 10,80 | 1.131.300 | 10,98 | 10,75 | 10,88 | 00:00:00 | | 2003-11-25 | 11,15 | 937.100 | 11,15 | 10,84 | 10,86 | 00:00:00 | | 2003-11-26 | 11,05 | 675.200 | 11,20 | 10,94 | 11,17 | 00:00:00 | | 2003-11-27 | 11,27 | 508.000 | 11,27 | 11,08 | 11,12 | 00:00:00 | | 2003-11-28 | 11,06 | 565.700 | 11,28 | 11,00 | 11,22 | 00:00:00 | | 2003-12-01 | 11,21 | 981.100 | 11,26 | 11,04 | 11,04 | 00:00:00 | | 2003-12-02 | 11,41 | 1.198.700 | 11,45 | 11,19 | 11,26 | 00:00:00 | | 2003-12-03 | 11,70 | 1.647.900 | 11,77 | 11,28 | 11,40 | 00:00:00 | | 2003-12-04 | 11,94 | 2.271.100 | 12,00 | 11,44 | 11,78 | 00:00:00 | | 2003-12-05 | 11,59 | 1.058.500 | 11,95 | 11,57 | 11,75 | 00:00:00 | | 2003-12-08 | 11,73 | 385.500 | 11,76 | 11,50 | 11,65 | 00:00:00 | | 2003-12-09 | 11,59 | 642.100 | 11,73 | 11,53 | 11,72 | 00:00:00 | | 2003-12-10 | 11,62 | 1.409.500 | 11,78 | 11,49 | 11,59 | 00:00:00 | | 2003-12-11 | 11,88 | 838.400 | 11,88 | 11,63 | 11,63 | 00:00:00 | | 2003-12-12 | 11,95 | 1.473.900 | 12,03 | 11,78 | 11,90 | 00:00:00 | | 2003-12-15 | 11,75 | 1.581.100 | 12,13 | 11,66 | 12,10 | 00:00:00 | | 2003-12-16 | 11,96 | 809.600 | 11,97 | 11,71 | 11,75 | 00:00:00 | | 2003-12-17 | 11,80 | 539.500 | 11,96 | 11,76 | 11,95 | 00:00:00 | | 2003-12-18 | 11,69 | 392.700 | 11,90 | 11,67 | 11,90 | 00:00:00 | | 2003-12-19 | 11,55 | 948.900 | 11,77 | 11,51 | 11,68 | 00:00:00 | | 2003-12-22 | 11,53 | 2.620.400 | 11,86 | 11,42 | 11,79 | 00:00:00 | | 2003-12-23 | 11,35 | 2.961.200 | 11,67 | 11,35 | 11,65 | 00:00:00 | | 2003-12-24 | 11,35 | 0 | 11,35 | 11,35 | 11,35 | 00:00:00 | | 2003-12-25 | 11,35 | 0 | 11,35 | 11,35 | 11,35 | 00:00:00 | | 2003-12-26 | 11,35 | 0 | 11,35 | 11,35 | 11,35 | 00:00:00 | | 2003-12-29 | 11,39 | 799.900 | 11,48 | 11,20 | 11,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
