|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 10,88 | 884.600 | 10,96 | 10,86 | 10,94 | 00:00:00 | | 2005-07-12 | 10,82 | 894.000 | 10,92 | 10,79 | 10,92 | 00:00:00 | | 2005-07-13 | 11,23 | 3.557.100 | 11,26 | 10,81 | 10,81 | 00:00:00 | | 2005-07-14 | 11,41 | 3.289.300 | 11,54 | 11,30 | 11,30 | 00:00:00 | | 2005-07-15 | 11,45 | 1.627.600 | 11,51 | 11,38 | 11,44 | 00:00:00 | | 2005-07-18 | 11,58 | 1.567.600 | 11,62 | 11,45 | 11,50 | 00:00:00 | | 2005-07-19 | 11,75 | 2.002.900 | 11,76 | 11,53 | 11,58 | 00:00:00 | | 2005-07-20 | 11,74 | 2.031.100 | 11,78 | 11,61 | 11,71 | 00:00:00 | | 2005-07-21 | 11,78 | 1.257.000 | 11,86 | 11,72 | 11,77 | 00:00:00 | | 2005-07-22 | 11,70 | 963.200 | 11,80 | 11,67 | 11,73 | 00:00:00 | | 2005-07-25 | 11,72 | 885.700 | 11,75 | 11,52 | 11,63 | 00:00:00 | | 2005-07-26 | 11,75 | 695.800 | 11,76 | 11,65 | 11,75 | 00:00:00 | | 2005-07-27 | 11,83 | 1.052.900 | 11,92 | 11,72 | 11,72 | 00:00:00 | | 2005-07-28 | 11,81 | 826.700 | 11,89 | 11,74 | 11,82 | 00:00:00 | | 2005-07-29 | 11,67 | 1.258.000 | 11,91 | 11,66 | 11,88 | 00:00:00 | | 2005-08-01 | 11,71 | 884.200 | 11,79 | 11,63 | 11,66 | 00:00:00 | | 2005-08-02 | 11,66 | 647.800 | 11,74 | 11,64 | 11,67 | 00:00:00 | | 2005-08-03 | 11,50 | 1.685.600 | 11,72 | 11,49 | 11,65 | 00:00:00 | | 2005-08-04 | 11,39 | 943.400 | 11,57 | 11,38 | 11,54 | 00:00:00 | | 2005-08-05 | 11,36 | 566.200 | 11,48 | 11,36 | 11,36 | 00:00:00 | | 2005-08-08 | 11,39 | 499.300 | 11,51 | 11,35 | 11,41 | 00:00:00 | | 2005-08-09 | 11,42 | 359.900 | 11,46 | 11,36 | 11,40 | 00:00:00 | | 2005-08-10 | 11,43 | 631.700 | 11,47 | 11,36 | 11,41 | 00:00:00 | | 2005-08-11 | 11,31 | 797.100 | 11,45 | 11,28 | 11,38 | 00:00:00 | | 2005-08-12 | 11,20 | 890.500 | 11,35 | 11,16 | 11,33 | 00:00:00 | | 2005-08-15 | 11,20 | 0 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2005-08-16 | 11,23 | 403.400 | 11,31 | 11,22 | 11,22 | 00:00:00 | | 2005-08-17 | 11,21 | 661.500 | 11,24 | 11,13 | 11,17 | 00:00:00 | | 2005-08-18 | 11,18 | 411.200 | 11,25 | 11,12 | 11,23 | 00:00:00 | | 2005-08-19 | 11,22 | 385.900 | 11,25 | 11,15 | 11,17 | 00:00:00 | | 2005-08-22 | 11,38 | 807.100 | 11,39 | 11,23 | 11,23 | 00:00:00 | | 2005-08-23 | 11,34 | 701.300 | 11,45 | 11,27 | 11,42 | 00:00:00 | | 2005-08-24 | 11,35 | 784.400 | 11,43 | 11,30 | 11,39 | 00:00:00 | | 2005-08-25 | 11,24 | 572.800 | 11,31 | 11,21 | 11,26 | 00:00:00 | | 2005-08-26 | 11,15 | 460.000 | 11,29 | 11,14 | 11,22 | 00:00:00 | | 2005-08-29 | 11,09 | 779.100 | 11,13 | 11,01 | 11,10 | 00:00:00 | | 2005-08-30 | 11,18 | 851.100 | 11,23 | 11,11 | 11,12 | 00:00:00 | | 2005-08-31 | 11,34 | 1.126.500 | 11,37 | 11,15 | 11,18 | 00:00:00 | | 2005-09-01 | 11,30 | 566.300 | 11,42 | 11,24 | 11,40 | 00:00:00 | | 2005-09-02 | 11,29 | 537.400 | 11,37 | 11,22 | 11,25 | 00:00:00 | | 2005-09-05 | 11,42 | 760.900 | 11,45 | 11,30 | 11,35 | 00:00:00 | | 2005-09-06 | 11,46 | 1.007.400 | 11,57 | 11,40 | 11,43 | 00:00:00 | | 2005-09-07 | 11,44 | 660.800 | 11,48 | 11,40 | 11,45 | 00:00:00 | | 2005-09-08 | 11,49 | 805.100 | 11,50 | 11,37 | 11,45 | 00:00:00 | | 2005-09-09 | 11,49 | 536.100 | 11,50 | 11,40 | 11,45 | 00:00:00 | | 2005-09-12 | 11,43 | 717.200 | 11,49 | 11,39 | 11,42 | 00:00:00 | | 2005-09-13 | 11,35 | 983.000 | 11,46 | 11,32 | 11,46 | 00:00:00 | | 2005-09-14 | 11,47 | 1.213.600 | 11,50 | 11,34 | 11,34 | 00:00:00 | | 2005-09-15 | 11,53 | 1.968.200 | 11,58 | 11,39 | 11,40 | 00:00:00 | | 2005-09-16 | 11,93 | 6.880.000 | 12,00 | 11,54 | 11,57 | 00:00:00 | | 2005-09-19 | 11,78 | 1.239.100 | 11,94 | 11,73 | 11,94 | 00:00:00 | | 2005-09-20 | 11,94 | 3.005.500 | 12,04 | 11,74 | 11,74 | 00:00:00 | | 2005-09-21 | 11,97 | 2.861.400 | 12,20 | 11,91 | 11,94 | 00:00:00 | | 2005-09-22 | 11,84 | 2.088.300 | 12,06 | 11,77 | 11,91 | 00:00:00 | | 2005-09-23 | 12,03 | 1.497.200 | 12,08 | 11,77 | 11,91 | 00:00:00 | | 2005-09-26 | 12,22 | 2.938.200 | 12,42 | 12,10 | 12,10 | 00:00:00 | | 2005-09-27 | 11,94 | 3.922.200 | 12,39 | 11,93 | 12,15 | 00:00:00 | | 2005-09-28 | 11,91 | 1.684.400 | 12,05 | 11,84 | 11,93 | 00:00:00 | | 2005-09-29 | 11,84 | 911.800 | 11,97 | 11,81 | 11,97 | 00:00:00 | | 2005-09-30 | 11,74 | 1.034.700 | 11,93 | 11,74 | 11,90 | 00:00:00 | | 2005-10-03 | 11,86 | 842.700 | 11,96 | 11,73 | 11,77 | 00:00:00 | | 2005-10-04 | 11,98 | 1.102.500 | 12,06 | 11,86 | 11,93 | 00:00:00 | | 2005-10-05 | 11,77 | 993.500 | 11,99 | 11,77 | 11,98 | 00:00:00 | | 2005-10-06 | 11,84 | 1.175.800 | 11,90 | 11,59 | 11,71 | 00:00:00 | | 2005-10-07 | 11,74 | 783.500 | 11,84 | 11,70 | 11,77 | 00:00:00 | | 2005-10-10 | 11,88 | 669.100 | 11,90 | 11,79 | 11,84 | 00:00:00 | | 2005-10-11 | 11,84 | 736.500 | 11,91 | 11,76 | 11,88 | 00:00:00 | | 2005-10-12 | 11,82 | 1.116.700 | 11,94 | 11,76 | 11,80 | 00:00:00 | | 2005-10-13 | 11,71 | 1.279.400 | 11,89 | 11,71 | 11,79 | 00:00:00 | | 2005-10-14 | 11,87 | 1.226.000 | 11,91 | 11,70 | 11,79 | 00:00:00 | | 2005-10-17 | 11,80 | 405.400 | 11,94 | 11,78 | 11,94 | 00:00:00 | | 2005-10-18 | 11,70 | 989.900 | 11,85 | 11,69 | 11,83 | 00:00:00 | | 2005-10-19 | 11,57 | 1.360.300 | 11,68 | 11,53 | 11,62 | 00:00:00 | | 2005-10-20 | 11,62 | 1.023.600 | 11,71 | 11,52 | 11,62 | 00:00:00 | | 2005-10-21 | 11,59 | 694.000 | 11,71 | 11,56 | 11,56 | 00:00:00 | | 2005-10-24 | 11,66 | 2.192.400 | 11,68 | 11,58 | 11,68 | 00:00:00 | | 2005-10-25 | 11,64 | 385.700 | 11,67 | 11,60 | 11,66 | 00:00:00 | | 2005-10-26 | 11,64 | 571.400 | 11,71 | 11,58 | 11,65 | 00:00:00 | | 2005-10-27 | 11,51 | 1.249.000 | 11,71 | 11,45 | 11,59 | 00:00:00 | | 2005-10-28 | 11,31 | 1.415.200 | 11,52 | 11,28 | 11,44 | 00:00:00 | | 2005-10-31 | 11,39 | 750.200 | 11,45 | 11,35 | 11,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
