|
 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 | | 2003-12-29 | 11,39 | 799.900 | 11,48 | 11,20 | 11,35 | 00:00:00 | | 2003-12-30 | 11,34 | 755.100 | 11,49 | 11,34 | 11,45 | 00:00:00 | | 2003-12-31 | 11,34 | 0 | 11,34 | 11,34 | 11,34 | 00:00:00 | | 2004-01-01 | 11,34 | 0 | 11,34 | 11,34 | 11,34 | 00:00:00 | | 2004-01-02 | 11,32 | 727.300 | 11,41 | 11,29 | 11,35 | 00:00:00 | | 2004-01-05 | 11,44 | 744.600 | 11,44 | 11,29 | 11,31 | 00:00:00 | | 2004-01-06 | 11,48 | 593.500 | 11,58 | 11,37 | 11,45 | 00:00:00 | | 2004-01-07 | 11,56 | 1.114.900 | 11,58 | 11,38 | 11,46 | 00:00:00 | | 2004-01-08 | 11,78 | 1.135.200 | 11,87 | 11,57 | 11,60 | 00:00:00 | | 2004-01-09 | 11,61 | 748.500 | 11,80 | 11,46 | 11,78 | 00:00:00 | | 2004-01-12 | 11,41 | 791.700 | 11,70 | 11,37 | 11,61 | 00:00:00 | | 2004-01-13 | 11,29 | 1.297.100 | 11,50 | 11,25 | 11,47 | 00:00:00 | | 2004-01-14 | 11,47 | 690.600 | 11,47 | 11,27 | 11,31 | 00:00:00 | | 2004-01-15 | 11,33 | 674.900 | 11,47 | 11,30 | 11,47 | 00:00:00 | | 2004-01-16 | 11,08 | 3.446.900 | 11,32 | 10,87 | 11,30 | 00:00:00 | | 2004-01-19 | 11,17 | 871.800 | 11,23 | 11,04 | 11,10 | 00:00:00 | | 2004-01-20 | 11,10 | 776.700 | 11,27 | 11,05 | 11,26 | 00:00:00 | | 2004-01-21 | 10,86 | 1.473.100 | 11,18 | 10,84 | 11,05 | 00:00:00 | | 2004-01-22 | 10,88 | 4.456.700 | 11,06 | 10,53 | 10,88 | 00:00:00 | | 2004-01-23 | 10,90 | 1.379.300 | 11,01 | 10,80 | 10,95 | 00:00:00 | | 2004-01-26 | 10,84 | 788.000 | 10,95 | 10,79 | 10,86 | 00:00:00 | | 2004-01-27 | 10,88 | 2.231.100 | 11,05 | 10,87 | 10,90 | 00:00:00 | | 2004-01-28 | 10,99 | 3.425.700 | 11,32 | 10,95 | 11,24 | 00:00:00 | | 2004-01-29 | 10,97 | 1.077.000 | 11,06 | 10,85 | 10,85 | 00:00:00 | | 2004-01-30 | 10,95 | 766.900 | 11,05 | 10,81 | 10,96 | 00:00:00 | | 2004-02-02 | 10,97 | 925.500 | 11,06 | 10,91 | 10,91 | 00:00:00 | | 2004-02-03 | 10,69 | 1.708.100 | 10,96 | 10,63 | 10,92 | 00:00:00 | | 2004-02-04 | 10,69 | 1.649.300 | 10,91 | 10,55 | 10,68 | 00:00:00 | | 2004-02-05 | 10,66 | 1.178.000 | 10,80 | 10,60 | 10,70 | 00:00:00 | | 2004-02-06 | 10,75 | 653.100 | 10,80 | 10,67 | 10,70 | 00:00:00 | | 2004-02-09 | 10,75 | 483.200 | 10,87 | 10,72 | 10,74 | 00:00:00 | | 2004-02-10 | 10,78 | 545.000 | 10,84 | 10,66 | 10,81 | 00:00:00 | | 2004-02-11 | 10,77 | 441.500 | 10,81 | 10,74 | 10,78 | 00:00:00 | | 2004-02-12 | 10,90 | 1.056.800 | 10,95 | 10,76 | 10,76 | 00:00:00 | | 2004-02-13 | 10,91 | 1.252.600 | 11,02 | 10,85 | 10,94 | 00:00:00 | | 2004-02-16 | 10,92 | 458.600 | 10,98 | 10,86 | 10,90 | 00:00:00 | | 2004-02-17 | 11,16 | 1.634.500 | 11,20 | 10,85 | 10,94 | 00:00:00 | | 2004-02-18 | 11,04 | 1.116.700 | 11,21 | 10,98 | 11,14 | 00:00:00 | | 2004-02-19 | 10,96 | 1.455.900 | 11,15 | 10,94 | 10,94 | 00:00:00 | | 2004-02-20 | 10,99 | 900.300 | 11,07 | 10,94 | 10,95 | 00:00:00 | | 2004-02-23 | 11,00 | 472.400 | 11,09 | 10,95 | 11,05 | 00:00:00 | | 2004-02-24 | 10,99 | 580.800 | 11,05 | 10,93 | 10,98 | 00:00:00 | | 2004-02-25 | 10,87 | 1.234.100 | 11,17 | 10,84 | 11,00 | 00:00:00 | | 2004-02-26 | 11,35 | 3.484.100 | 11,38 | 10,89 | 10,90 | 00:00:00 | | 2004-02-27 | 11,29 | 5.276.200 | 11,74 | 11,29 | 11,39 | 00:00:00 | | 2004-03-01 | 11,42 | 1.486.600 | 11,50 | 11,31 | 11,31 | 00:00:00 | | 2004-03-02 | 11,30 | 1.513.900 | 11,50 | 11,25 | 11,46 | 00:00:00 | | 2004-03-03 | 11,53 | 1.863.800 | 11,53 | 11,31 | 11,33 | 00:00:00 | | 2004-03-04 | 11,46 | 826.900 | 11,64 | 11,41 | 11,55 | 00:00:00 | | 2004-03-05 | 11,47 | 779.500 | 11,59 | 11,41 | 11,51 | 00:00:00 | | 2004-03-08 | 11,40 | 866.000 | 11,58 | 11,36 | 11,52 | 00:00:00 | | 2004-03-09 | 11,55 | 941.400 | 11,60 | 11,36 | 11,40 | 00:00:00 | | 2004-03-10 | 11,86 | 4.603.300 | 11,92 | 11,69 | 11,80 | 00:00:00 | | 2004-03-11 | 11,90 | 2.550.300 | 11,93 | 11,62 | 11,89 | 00:00:00 | | 2004-03-12 | 11,81 | 1.325.300 | 11,87 | 11,71 | 11,81 | 00:00:00 | | 2004-03-15 | 11,66 | 1.569.000 | 11,95 | 11,62 | 11,95 | 00:00:00 | | 2004-03-16 | 11,67 | 1.074.400 | 11,83 | 11,63 | 11,70 | 00:00:00 | | 2004-03-17 | 11,78 | 829.800 | 11,81 | 11,61 | 11,68 | 00:00:00 | | 2004-03-18 | 11,77 | 1.032.900 | 11,85 | 11,66 | 11,79 | 00:00:00 | | 2004-03-19 | 11,92 | 2.383.600 | 12,07 | 11,70 | 11,88 | 00:00:00 | | 2004-03-22 | 11,87 | 2.623.000 | 11,98 | 11,82 | 11,90 | 00:00:00 | | 2004-03-23 | 11,68 | 1.472.500 | 11,89 | 11,68 | 11,83 | 00:00:00 | | 2004-03-24 | 11,75 | 1.548.100 | 11,78 | 11,54 | 11,65 | 00:00:00 | | 2004-03-25 | 11,83 | 871.200 | 11,88 | 11,75 | 11,79 | 00:00:00 | | 2004-03-26 | 11,74 | 2.127.800 | 11,88 | 11,64 | 11,87 | 00:00:00 | | 2004-03-29 | 11,76 | 1.309.200 | 11,80 | 11,68 | 11,73 | 00:00:00 | | 2004-03-30 | 11,74 | 1.286.300 | 11,80 | 11,71 | 11,78 | 00:00:00 | | 2004-03-31 | 11,73 | 2.462.000 | 11,81 | 11,70 | 11,78 | 00:00:00 | | 2004-04-01 | 11,83 | 729.100 | 11,85 | 11,74 | 11,78 | 00:00:00 | | 2004-04-02 | 12,05 | 3.054.600 | 12,10 | 11,90 | 11,90 | 00:00:00 | | 2004-04-05 | 12,29 | 1.809.700 | 12,35 | 11,99 | 12,10 | 00:00:00 | | 2004-04-06 | 12,23 | 954.600 | 12,34 | 12,17 | 12,29 | 00:00:00 | | 2004-04-07 | 11,97 | 3.075.300 | 12,23 | 11,91 | 12,23 | 00:00:00 | | 2004-04-08 | 12,02 | 636.700 | 12,15 | 11,92 | 11,92 | 00:00:00 | | 2004-04-09 | 12,02 | 0 | 12,02 | 12,02 | 12,02 | 00:00:00 | | 2004-04-12 | 12,02 | 0 | 12,02 | 12,02 | 12,02 | 00:00:00 | | 2004-04-13 | 12,03 | 1.029.200 | 12,16 | 11,95 | 12,10 | 00:00:00 | | 2004-04-14 | 12,04 | 794.700 | 12,05 | 11,92 | 12,03 | 00:00:00 | | 2004-04-15 | 12,11 | 1.357.500 | 12,23 | 11,95 | 12,05 | 00:00:00 | | 2004-04-16 | 12,19 | 1.553.400 | 12,21 | 12,09 | 12,11 | 00:00:00 | | 2004-04-19 | 12,28 | 1.643.800 | 12,33 | 12,16 | 12,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
