|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 12,28 | 1.643.800 | 12,33 | 12,16 | 12,16 | 00:00:00 | | 2004-04-20 | 12,25 | 1.733.200 | 12,32 | 12,16 | 12,26 | 00:00:00 | | 2004-04-21 | 12,14 | 698.000 | 12,20 | 12,10 | 12,20 | 00:00:00 | | 2004-04-22 | 12,34 | 2.115.300 | 12,35 | 12,20 | 12,29 | 00:00:00 | | 2004-04-23 | 12,54 | 2.576.800 | 12,62 | 12,37 | 12,39 | 00:00:00 | | 2004-04-26 | 12,43 | 1.748.900 | 12,59 | 12,35 | 12,57 | 00:00:00 | | 2004-04-27 | 12,50 | 709.200 | 12,56 | 12,37 | 12,48 | 00:00:00 | | 2004-04-28 | 12,47 | 762.900 | 12,52 | 12,36 | 12,47 | 00:00:00 | | 2004-04-29 | 11,99 | 9.019.800 | 12,09 | 11,65 | 11,80 | 00:00:00 | | 2004-04-30 | 11,90 | 1.485.700 | 12,04 | 11,85 | 11,90 | 00:00:00 | | 2004-05-03 | 11,94 | 506.600 | 11,97 | 11,81 | 11,85 | 00:00:00 | | 2004-05-04 | 11,97 | 769.100 | 12,04 | 11,92 | 11,98 | 00:00:00 | | 2004-05-05 | 12,00 | 433.000 | 12,02 | 11,95 | 12,00 | 00:00:00 | | 2004-05-06 | 11,87 | 952.800 | 11,96 | 11,81 | 11,96 | 00:00:00 | | 2004-05-07 | 11,80 | 1.227.300 | 11,88 | 11,61 | 11,82 | 00:00:00 | | 2004-05-10 | 11,66 | 1.706.800 | 11,80 | 11,60 | 11,61 | 00:00:00 | | 2004-05-11 | 11,70 | 972.200 | 11,75 | 11,59 | 11,59 | 00:00:00 | | 2004-05-12 | 11,64 | 1.320.000 | 11,81 | 11,64 | 11,67 | 00:00:00 | | 2004-05-13 | 11,67 | 1.677.500 | 11,79 | 11,46 | 11,74 | 00:00:00 | | 2004-05-14 | 11,44 | 1.317.300 | 11,75 | 11,41 | 11,60 | 00:00:00 | | 2004-05-17 | 11,28 | 1.675.400 | 11,55 | 11,25 | 11,33 | 00:00:00 | | 2004-05-18 | 11,34 | 908.000 | 11,35 | 11,24 | 11,27 | 00:00:00 | | 2004-05-19 | 11,36 | 1.600.300 | 11,54 | 11,35 | 11,35 | 00:00:00 | | 2004-05-20 | 11,43 | 725.800 | 11,48 | 11,35 | 11,35 | 00:00:00 | | 2004-05-21 | 11,46 | 964.700 | 11,68 | 11,35 | 11,37 | 00:00:00 | | 2004-05-24 | 11,44 | 727.000 | 11,66 | 11,41 | 11,54 | 00:00:00 | | 2004-05-25 | 11,42 | 428.400 | 11,57 | 11,40 | 11,57 | 00:00:00 | | 2004-05-26 | 11,35 | 1.363.300 | 11,58 | 11,28 | 11,42 | 00:00:00 | | 2004-05-27 | 11,44 | 1.119.600 | 11,58 | 11,39 | 11,40 | 00:00:00 | | 2004-05-28 | 11,62 | 843.200 | 11,62 | 11,44 | 11,45 | 00:00:00 | | 2004-05-31 | 11,60 | 315.200 | 11,68 | 11,55 | 11,55 | 00:00:00 | | 2004-06-01 | 11,55 | 802.900 | 11,67 | 11,47 | 11,56 | 00:00:00 | | 2004-06-02 | 11,50 | 647.900 | 11,68 | 11,44 | 11,47 | 00:00:00 | | 2004-06-03 | 11,39 | 864.800 | 11,55 | 11,34 | 11,51 | 00:00:00 | | 2004-06-04 | 11,35 | 925.300 | 11,56 | 11,32 | 11,41 | 00:00:00 | | 2004-06-07 | 11,47 | 1.515.200 | 11,53 | 11,27 | 11,47 | 00:00:00 | | 2004-06-08 | 11,51 | 599.600 | 11,56 | 11,43 | 11,56 | 00:00:00 | | 2004-06-09 | 11,55 | 537.400 | 11,61 | 11,50 | 11,55 | 00:00:00 | | 2004-06-10 | 11,60 | 454.900 | 11,62 | 11,50 | 11,55 | 00:00:00 | | 2004-06-11 | 11,60 | 630.200 | 11,61 | 11,52 | 11,54 | 00:00:00 | | 2004-06-14 | 11,59 | 675.400 | 11,59 | 11,51 | 11,54 | 00:00:00 | | 2004-06-15 | 11,62 | 902.400 | 11,67 | 11,52 | 11,54 | 00:00:00 | | 2004-06-16 | 11,61 | 711.400 | 11,67 | 11,58 | 11,67 | 00:00:00 | | 2004-06-17 | 11,64 | 1.073.900 | 11,84 | 11,59 | 11,64 | 00:00:00 | | 2004-06-18 | 11,63 | 1.099.200 | 11,72 | 11,59 | 11,66 | 00:00:00 | | 2004-06-21 | 11,65 | 314.500 | 11,72 | 11,61 | 11,65 | 00:00:00 | | 2004-06-22 | 11,62 | 430.600 | 11,70 | 11,61 | 11,70 | 00:00:00 | | 2004-06-23 | 11,67 | 362.000 | 11,69 | 11,63 | 11,67 | 00:00:00 | | 2004-06-24 | 11,66 | 1.060.000 | 11,78 | 11,63 | 11,69 | 00:00:00 | | 2004-06-25 | 11,93 | 1.612.600 | 11,95 | 11,68 | 11,70 | 00:00:00 | | 2004-06-28 | 11,91 | 941.800 | 11,98 | 11,85 | 11,94 | 00:00:00 | | 2004-06-29 | 11,86 | 555.200 | 11,93 | 11,81 | 11,93 | 00:00:00 | | 2004-06-30 | 11,65 | 1.020.600 | 11,89 | 11,65 | 11,89 | 00:00:00 | | 2004-07-01 | 11,93 | 1.203.000 | 11,98 | 11,71 | 11,71 | 00:00:00 | | 2004-07-02 | 11,93 | 673.000 | 11,95 | 11,83 | 11,83 | 00:00:00 | | 2004-07-05 | 11,82 | 537.800 | 11,95 | 11,80 | 11,95 | 00:00:00 | | 2004-07-06 | 11,74 | 349.400 | 11,85 | 11,73 | 11,82 | 00:00:00 | | 2004-07-07 | 11,89 | 1.025.200 | 11,93 | 11,72 | 11,72 | 00:00:00 | | 2004-07-08 | 11,90 | 363.400 | 11,94 | 11,79 | 11,94 | 00:00:00 | | 2004-07-09 | 11,93 | 434.800 | 12,00 | 11,84 | 11,84 | 00:00:00 | | 2004-07-12 | 11,93 | 465.800 | 12,00 | 11,90 | 11,98 | 00:00:00 | | 2004-07-13 | 12,06 | 1.196.200 | 12,13 | 11,93 | 11,99 | 00:00:00 | | 2004-07-14 | 11,93 | 878.900 | 12,08 | 11,90 | 12,08 | 00:00:00 | | 2004-07-15 | 11,99 | 492.000 | 12,06 | 11,91 | 11,95 | 00:00:00 | | 2004-07-16 | 12,05 | 597.600 | 12,05 | 11,95 | 11,96 | 00:00:00 | | 2004-07-19 | 12,16 | 837.300 | 12,19 | 11,98 | 12,02 | 00:00:00 | | 2004-07-20 | 12,08 | 477.200 | 12,15 | 12,01 | 12,15 | 00:00:00 | | 2004-07-21 | 12,15 | 413.700 | 12,19 | 12,08 | 12,08 | 00:00:00 | | 2004-07-22 | 12,11 | 410.700 | 12,19 | 12,02 | 12,03 | 00:00:00 | | 2004-07-23 | 12,02 | 572.700 | 12,15 | 11,98 | 12,15 | 00:00:00 | | 2004-07-26 | 12,05 | 292.400 | 12,16 | 11,96 | 12,08 | 00:00:00 | | 2004-07-27 | 12,11 | 342.800 | 12,15 | 11,99 | 12,00 | 00:00:00 | | 2004-07-28 | 12,20 | 554.600 | 12,24 | 12,13 | 12,20 | 00:00:00 | | 2004-07-29 | 12,31 | 377.900 | 12,32 | 12,16 | 12,31 | 00:00:00 | | 2004-07-30 | 12,35 | 719.200 | 12,39 | 12,19 | 12,25 | 00:00:00 | | 2004-08-02 | 12,37 | 581.000 | 12,38 | 12,29 | 12,30 | 00:00:00 | | 2004-08-03 | 12,38 | 274.200 | 12,38 | 12,30 | 12,31 | 00:00:00 | | 2004-08-04 | 12,38 | 745.600 | 12,44 | 12,21 | 12,35 | 00:00:00 | | 2004-08-05 | 12,12 | 1.572.500 | 12,44 | 11,95 | 12,36 | 00:00:00 | | 2004-08-06 | 11,90 | 940.300 | 12,06 | 11,84 | 12,04 | 00:00:00 | | 2004-08-09 | 11,83 | 386.100 | 11,95 | 11,73 | 11,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
