|
 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 | | 2004-11-29 | 11,77 | 309.500 | 11,89 | 11,76 | 11,80 | 00:00:00 | | 2004-11-30 | 11,74 | 764.600 | 11,81 | 11,69 | 11,75 | 00:00:00 | | 2004-12-01 | 11,94 | 1.209.800 | 11,99 | 11,74 | 11,74 | 00:00:00 | | 2004-12-02 | 11,97 | 1.362.800 | 12,06 | 11,93 | 11,94 | 00:00:00 | | 2004-12-03 | 11,81 | 968.700 | 12,00 | 11,76 | 12,00 | 00:00:00 | | 2004-12-06 | 12,13 | 3.726.000 | 12,18 | 11,82 | 11,82 | 00:00:00 | | 2004-12-07 | 11,97 | 1.932.500 | 12,31 | 11,90 | 12,15 | 00:00:00 | | 2004-12-08 | 11,93 | 706.100 | 12,06 | 11,92 | 12,06 | 00:00:00 | | 2004-12-09 | 11,82 | 907.900 | 11,97 | 11,80 | 11,97 | 00:00:00 | | 2004-12-10 | 11,90 | 1.260.500 | 11,92 | 11,82 | 11,88 | 00:00:00 | | 2004-12-13 | 12,12 | 992.900 | 12,20 | 11,90 | 11,97 | 00:00:00 | | 2004-12-14 | 12,06 | 743.900 | 12,22 | 12,05 | 12,18 | 00:00:00 | | 2004-12-15 | 12,17 | 1.148.900 | 12,24 | 12,01 | 12,08 | 00:00:00 | | 2004-12-16 | 12,25 | 1.080.800 | 12,28 | 12,11 | 12,17 | 00:00:00 | | 2004-12-17 | 12,26 | 1.674.700 | 12,34 | 12,21 | 12,30 | 00:00:00 | | 2004-12-20 | 12,42 | 1.136.400 | 12,48 | 12,28 | 12,31 | 00:00:00 | | 2004-12-21 | 12,27 | 782.800 | 12,44 | 12,26 | 12,40 | 00:00:00 | | 2004-12-22 | 12,14 | 969.900 | 12,34 | 12,09 | 12,28 | 00:00:00 | | 2004-12-23 | 12,16 | 276.600 | 12,20 | 12,11 | 12,11 | 00:00:00 | | 2004-12-24 | 12,16 | 0 | 12,16 | 12,16 | 12,16 | 00:00:00 | | 2004-12-27 | 12,33 | 696.100 | 12,34 | 12,15 | 12,18 | 00:00:00 | | 2004-12-28 | 12,43 | 647.900 | 12,50 | 12,36 | 12,36 | 00:00:00 | | 2004-12-29 | 12,29 | 550.600 | 12,44 | 12,22 | 12,44 | 00:00:00 | | 2004-12-30 | 12,29 | 175.300 | 12,36 | 12,23 | 12,35 | 00:00:00 | | 2004-12-31 | 12,29 | 0 | 12,29 | 12,29 | 12,29 | 00:00:00 | | 2005-01-03 | 12,37 | 233.300 | 12,43 | 12,26 | 12,33 | 00:00:00 | | 2005-01-04 | 12,25 | 686.100 | 12,47 | 12,21 | 12,32 | 00:00:00 | | 2005-01-05 | 12,29 | 451.500 | 12,39 | 12,21 | 12,21 | 00:00:00 | | 2005-01-06 | 12,45 | 393.200 | 12,45 | 12,30 | 12,36 | 00:00:00 | | 2005-01-07 | 12,38 | 837.400 | 12,45 | 12,23 | 12,45 | 00:00:00 | | 2005-01-10 | 12,42 | 433.600 | 12,43 | 12,31 | 12,37 | 00:00:00 | | 2005-01-11 | 12,31 | 552.300 | 12,47 | 12,28 | 12,47 | 00:00:00 | | 2005-01-12 | 12,10 | 741.300 | 12,37 | 12,08 | 12,31 | 00:00:00 | | 2005-01-13 | 12,38 | 857.200 | 12,42 | 12,13 | 12,19 | 00:00:00 | | 2005-01-14 | 12,40 | 695.600 | 12,47 | 12,28 | 12,40 | 00:00:00 | | 2005-01-17 | 12,38 | 521.700 | 12,45 | 12,37 | 12,40 | 00:00:00 | | 2005-01-18 | 12,60 | 1.190.100 | 12,67 | 12,34 | 12,39 | 00:00:00 | | 2005-01-19 | 12,85 | 2.757.400 | 12,99 | 12,67 | 12,68 | 00:00:00 | | 2005-01-20 | 12,79 | 1.131.600 | 12,93 | 12,76 | 12,79 | 00:00:00 | | 2005-01-21 | 12,80 | 496.700 | 12,85 | 12,75 | 12,85 | 00:00:00 | | 2005-01-24 | 12,63 | 1.112.100 | 12,83 | 12,58 | 12,83 | 00:00:00 | | 2005-01-25 | 12,75 | 1.017.400 | 12,80 | 12,51 | 12,64 | 00:00:00 | | 2005-01-26 | 12,45 | 2.287.300 | 12,81 | 12,43 | 12,74 | 00:00:00 | | 2005-01-27 | 12,50 | 1.332.100 | 12,55 | 12,38 | 12,49 | 00:00:00 | | 2005-01-28 | 12,42 | 3.042.500 | 12,52 | 12,16 | 12,20 | 00:00:00 | | 2005-01-31 | 12,24 | 1.919.800 | 12,52 | 12,22 | 12,46 | 00:00:00 | | 2005-02-01 | 12,41 | 1.256.300 | 12,45 | 12,25 | 12,25 | 00:00:00 | | 2005-02-02 | 12,49 | 725.100 | 12,50 | 12,38 | 12,48 | 00:00:00 | | 2005-02-03 | 12,49 | 1.162.800 | 12,50 | 12,35 | 12,45 | 00:00:00 | | 2005-02-04 | 12,35 | 983.100 | 12,48 | 12,29 | 12,47 | 00:00:00 | | 2005-02-07 | 12,38 | 1.029.700 | 12,46 | 12,34 | 12,43 | 00:00:00 | | 2005-02-08 | 12,44 | 687.400 | 12,44 | 12,36 | 12,40 | 00:00:00 | | 2005-02-09 | 12,42 | 2.257.600 | 12,70 | 12,37 | 12,39 | 00:00:00 | | 2005-02-10 | 12,58 | 1.239.500 | 12,64 | 12,40 | 12,40 | 00:00:00 | | 2005-02-11 | 12,59 | 852.800 | 12,64 | 12,51 | 12,63 | 00:00:00 | | 2005-02-14 | 12,56 | 778.500 | 12,66 | 12,52 | 12,59 | 00:00:00 | | 2005-02-15 | 12,50 | 1.062.000 | 12,60 | 12,49 | 12,55 | 00:00:00 | | 2005-02-16 | 12,53 | 603.600 | 12,54 | 12,43 | 12,52 | 00:00:00 | | 2005-02-17 | 12,52 | 803.200 | 12,57 | 12,45 | 12,49 | 00:00:00 | | 2005-02-18 | 12,27 | 915.800 | 12,56 | 12,26 | 12,54 | 00:00:00 | | 2005-02-21 | 12,02 | 1.517.200 | 12,36 | 11,36 | 12,32 | 00:00:00 | | 2005-02-22 | 11,88 | 1.392.800 | 12,20 | 11,64 | 12,02 | 00:00:00 | | 2005-02-23 | 11,98 | 657.700 | 11,98 | 11,71 | 11,85 | 00:00:00 | | 2005-02-24 | 11,84 | 703.000 | 11,99 | 11,76 | 11,99 | 00:00:00 | | 2005-02-25 | 11,84 | 1.038.500 | 12,00 | 11,79 | 11,88 | 00:00:00 | | 2005-02-28 | 11,84 | 402.400 | 11,97 | 11,83 | 11,84 | 00:00:00 | | 2005-03-01 | 11,94 | 504.700 | 11,99 | 11,75 | 11,85 | 00:00:00 | | 2005-03-02 | 11,76 | 1.582.800 | 12,07 | 11,59 | 11,99 | 00:00:00 | | 2005-03-03 | 11,69 | 635.800 | 11,75 | 11,62 | 11,69 | 00:00:00 | | 2005-03-04 | 11,71 | 828.600 | 11,79 | 11,62 | 11,67 | 00:00:00 | | 2005-03-07 | 11,49 | 1.895.700 | 11,75 | 11,35 | 11,72 | 00:00:00 | | 2005-03-08 | 11,62 | 1.151.800 | 11,65 | 11,37 | 11,46 | 00:00:00 | | 2005-03-09 | 11,48 | 578.800 | 11,68 | 11,40 | 11,66 | 00:00:00 | | 2005-03-10 | 11,52 | 562.300 | 11,57 | 11,38 | 11,38 | 00:00:00 | | 2005-03-11 | 11,51 | 920.600 | 11,71 | 11,47 | 11,58 | 00:00:00 | | 2005-03-14 | 11,45 | 512.200 | 11,55 | 11,38 | 11,55 | 00:00:00 | | 2005-03-15 | 11,48 | 542.100 | 11,50 | 11,41 | 11,50 | 00:00:00 | | 2005-03-16 | 11,34 | 1.561.600 | 11,52 | 11,25 | 11,52 | 00:00:00 | | 2005-03-17 | 11,26 | 634.500 | 11,38 | 11,22 | 11,38 | 00:00:00 | | 2005-03-18 | 11,47 | 1.551.100 | 11,51 | 11,24 | 11,30 | 00:00:00 | | 2005-03-21 | 11,55 | 1.340.000 | 11,74 | 11,32 | 11,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
