|
 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 | | 2004-08-09 | 11,83 | 386.100 | 11,95 | 11,73 | 11,90 | 00:00:00 | | 2004-08-10 | 11,85 | 278.300 | 11,90 | 11,74 | 11,83 | 00:00:00 | | 2004-08-11 | 11,83 | 537.000 | 11,91 | 11,76 | 11,88 | 00:00:00 | | 2004-08-12 | 11,84 | 318.300 | 11,94 | 11,80 | 11,80 | 00:00:00 | | 2004-08-13 | 11,74 | 343.700 | 11,88 | 11,72 | 11,85 | 00:00:00 | | 2004-08-16 | 11,89 | 555.800 | 11,94 | 11,70 | 11,70 | 00:00:00 | | 2004-08-17 | 11,94 | 568.100 | 12,02 | 11,81 | 11,81 | 00:00:00 | | 2004-08-18 | 11,86 | 563.600 | 12,00 | 11,85 | 11,95 | 00:00:00 | | 2004-08-19 | 11,90 | 329.700 | 11,98 | 11,84 | 11,90 | 00:00:00 | | 2004-08-20 | 11,89 | 259.000 | 11,94 | 11,81 | 11,85 | 00:00:00 | | 2004-08-23 | 11,89 | 484.700 | 11,98 | 11,85 | 11,89 | 00:00:00 | | 2004-08-24 | 11,87 | 431.800 | 11,93 | 11,83 | 11,83 | 00:00:00 | | 2004-08-25 | 11,90 | 238.300 | 11,93 | 11,88 | 11,93 | 00:00:00 | | 2004-08-26 | 11,82 | 696.700 | 11,91 | 11,71 | 11,87 | 00:00:00 | | 2004-08-27 | 11,82 | 534.900 | 11,85 | 11,71 | 11,75 | 00:00:00 | | 2004-08-30 | 11,87 | 397.500 | 11,89 | 11,71 | 11,81 | 00:00:00 | | 2004-08-31 | 11,85 | 463.200 | 11,88 | 11,80 | 11,80 | 00:00:00 | | 2004-09-01 | 11,96 | 452.300 | 11,98 | 11,82 | 11,90 | 00:00:00 | | 2004-09-02 | 11,95 | 750.300 | 11,98 | 11,85 | 11,92 | 00:00:00 | | 2004-09-03 | 11,90 | 344.000 | 11,95 | 11,82 | 11,85 | 00:00:00 | | 2004-09-06 | 12,03 | 439.300 | 12,07 | 11,92 | 11,93 | 00:00:00 | | 2004-09-07 | 11,98 | 474.200 | 12,10 | 11,96 | 12,00 | 00:00:00 | | 2004-09-08 | 11,96 | 237.100 | 12,00 | 11,93 | 11,94 | 00:00:00 | | 2004-09-09 | 11,74 | 1.685.900 | 11,98 | 11,73 | 11,98 | 00:00:00 | | 2004-09-10 | 11,82 | 1.170.500 | 11,85 | 11,75 | 11,77 | 00:00:00 | | 2004-09-13 | 11,87 | 777.100 | 11,92 | 11,85 | 11,91 | 00:00:00 | | 2004-09-14 | 11,91 | 410.100 | 11,93 | 11,82 | 11,88 | 00:00:00 | | 2004-09-15 | 11,86 | 503.200 | 11,93 | 11,82 | 11,86 | 00:00:00 | | 2004-09-16 | 11,90 | 808.800 | 11,97 | 11,82 | 11,82 | 00:00:00 | | 2004-09-17 | 11,88 | 1.255.000 | 11,93 | 11,84 | 11,84 | 00:00:00 | | 2004-09-20 | 11,88 | 460.800 | 11,93 | 11,86 | 11,93 | 00:00:00 | | 2004-09-21 | 11,71 | 1.961.700 | 11,81 | 11,66 | 11,81 | 00:00:00 | | 2004-09-22 | 11,72 | 772.000 | 11,77 | 11,67 | 11,72 | 00:00:00 | | 2004-09-23 | 11,73 | 510.500 | 11,77 | 11,63 | 11,63 | 00:00:00 | | 2004-09-24 | 11,72 | 311.800 | 11,78 | 11,65 | 11,78 | 00:00:00 | | 2004-09-27 | 11,61 | 1.011.200 | 11,67 | 11,57 | 11,67 | 00:00:00 | | 2004-09-28 | 11,59 | 454.400 | 11,60 | 11,51 | 11,57 | 00:00:00 | | 2004-09-29 | 11,38 | 1.686.800 | 11,59 | 11,31 | 11,56 | 00:00:00 | | 2004-09-30 | 11,43 | 2.117.100 | 11,59 | 11,40 | 11,40 | 00:00:00 | | 2004-10-01 | 11,52 | 888.200 | 11,55 | 11,40 | 11,46 | 00:00:00 | | 2004-10-04 | 11,56 | 997.400 | 11,67 | 11,54 | 11,56 | 00:00:00 | | 2004-10-05 | 11,50 | 686.800 | 11,62 | 11,44 | 11,59 | 00:00:00 | | 2004-10-06 | 11,34 | 3.433.500 | 11,52 | 11,29 | 11,47 | 00:00:00 | | 2004-10-07 | 11,32 | 1.980.800 | 11,36 | 11,22 | 11,35 | 00:00:00 | | 2004-10-08 | 11,18 | 1.909.600 | 11,31 | 11,10 | 11,26 | 00:00:00 | | 2004-10-11 | 11,27 | 1.325.400 | 11,34 | 11,07 | 11,07 | 00:00:00 | | 2004-10-12 | 11,36 | 1.610.900 | 11,42 | 11,26 | 11,32 | 00:00:00 | | 2004-10-13 | 11,40 | 1.141.400 | 11,49 | 11,35 | 11,40 | 00:00:00 | | 2004-10-14 | 11,39 | 602.700 | 11,45 | 11,33 | 11,34 | 00:00:00 | | 2004-10-15 | 11,35 | 605.800 | 11,44 | 11,29 | 11,44 | 00:00:00 | | 2004-10-18 | 11,31 | 545.400 | 11,39 | 11,27 | 11,37 | 00:00:00 | | 2004-10-19 | 11,38 | 877.700 | 11,44 | 11,33 | 11,40 | 00:00:00 | | 2004-10-20 | 11,35 | 470.500 | 11,41 | 11,30 | 11,41 | 00:00:00 | | 2004-10-21 | 11,33 | 233.700 | 11,40 | 11,28 | 11,38 | 00:00:00 | | 2004-10-22 | 11,35 | 1.365.200 | 11,43 | 11,33 | 11,34 | 00:00:00 | | 2004-10-25 | 11,20 | 626.300 | 11,28 | 11,20 | 11,23 | 00:00:00 | | 2004-10-26 | 11,24 | 313.000 | 11,31 | 11,19 | 11,22 | 00:00:00 | | 2004-10-27 | 11,27 | 375.600 | 11,30 | 11,20 | 11,28 | 00:00:00 | | 2004-10-28 | 11,25 | 394.400 | 11,36 | 11,23 | 11,28 | 00:00:00 | | 2004-10-29 | 11,54 | 1.904.700 | 11,59 | 11,26 | 11,27 | 00:00:00 | | 2004-11-01 | 11,51 | 362.500 | 11,52 | 11,42 | 11,50 | 00:00:00 | | 2004-11-02 | 11,69 | 1.228.800 | 11,71 | 11,47 | 11,50 | 00:00:00 | | 2004-11-03 | 11,68 | 1.129.300 | 11,76 | 11,61 | 11,71 | 00:00:00 | | 2004-11-04 | 11,58 | 917.600 | 11,75 | 11,57 | 11,75 | 00:00:00 | | 2004-11-05 | 11,67 | 837.900 | 11,70 | 11,50 | 11,67 | 00:00:00 | | 2004-11-08 | 11,69 | 295.100 | 11,71 | 11,61 | 11,70 | 00:00:00 | | 2004-11-09 | 11,67 | 487.300 | 11,72 | 11,61 | 11,66 | 00:00:00 | | 2004-11-10 | 11,77 | 637.900 | 11,79 | 11,67 | 11,73 | 00:00:00 | | 2004-11-11 | 11,91 | 2.030.700 | 11,95 | 11,85 | 11,85 | 00:00:00 | | 2004-11-12 | 11,93 | 848.800 | 11,97 | 11,87 | 11,87 | 00:00:00 | | 2004-11-15 | 11,80 | 843.500 | 11,96 | 11,78 | 11,94 | 00:00:00 | | 2004-11-16 | 11,62 | 1.207.100 | 11,83 | 11,59 | 11,83 | 00:00:00 | | 2004-11-17 | 11,85 | 1.829.400 | 11,92 | 11,60 | 11,62 | 00:00:00 | | 2004-11-18 | 11,90 | 894.400 | 11,95 | 11,77 | 11,77 | 00:00:00 | | 2004-11-19 | 11,84 | 781.700 | 11,95 | 11,81 | 11,93 | 00:00:00 | | 2004-11-22 | 11,88 | 526.200 | 11,90 | 11,73 | 11,77 | 00:00:00 | | 2004-11-23 | 11,86 | 905.000 | 11,95 | 11,86 | 11,89 | 00:00:00 | | 2004-11-24 | 11,81 | 375.500 | 11,95 | 11,80 | 11,84 | 00:00:00 | | 2004-11-25 | 11,81 | 476.400 | 11,85 | 11,77 | 11,82 | 00:00:00 | | 2004-11-26 | 11,81 | 525.700 | 11,87 | 11,76 | 11,85 | 00:00:00 | | 2004-11-29 | 11,77 | 309.500 | 11,89 | 11,76 | 11,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
