|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 9,85 | 0 | 9,85 | 9,85 | 9,85 | 00:00:00 | | 2000-04-25 | 9,94 | 37.500 | 9,94 | 9,75 | 9,75 | 00:00:00 | | 2000-04-26 | 9,81 | 291.700 | 10,20 | 9,81 | 10,00 | 00:00:00 | | 2000-04-27 | 10,22 | 813.500 | 10,28 | 9,85 | 9,90 | 00:00:00 | | 2000-04-28 | 10,50 | 1.018.200 | 10,50 | 10,20 | 10,23 | 00:00:00 | | 2000-05-01 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2000-05-02 | 10,75 | 594.000 | 10,75 | 10,46 | 10,50 | 00:00:00 | | 2000-05-03 | 10,50 | 202.700 | 10,69 | 10,40 | 10,69 | 00:00:00 | | 2000-05-04 | 10,49 | 229.000 | 10,50 | 10,30 | 10,30 | 00:00:00 | | 2000-05-05 | 10,43 | 331.000 | 10,74 | 10,36 | 10,50 | 00:00:00 | | 2000-05-08 | 10,51 | 365.200 | 10,70 | 10,44 | 10,70 | 00:00:00 | | 2000-05-09 | 10,51 | 0 | 10,51 | 10,51 | 10,51 | 00:00:00 | | 2000-05-10 | 10,66 | 638.500 | 10,85 | 10,50 | 10,50 | 00:00:00 | | 2000-05-11 | 10,99 | 604.200 | 10,99 | 10,51 | 10,51 | 00:00:00 | | 2000-05-12 | 11,50 | 2.145.500 | 11,62 | 10,87 | 11,00 | 00:00:00 | | 2000-05-15 | 11,70 | 1.240.700 | 11,73 | 11,30 | 11,30 | 00:00:00 | | 2000-05-16 | 11,55 | 554.700 | 11,60 | 11,24 | 11,52 | 00:00:00 | | 2000-05-17 | 11,18 | 1.460.000 | 11,50 | 11,00 | 11,33 | 00:00:00 | | 2000-05-18 | 11,20 | 518.500 | 11,23 | 10,85 | 11,07 | 00:00:00 | | 2000-05-19 | 11,20 | 598.000 | 11,21 | 10,90 | 11,18 | 00:00:00 | | 2000-05-22 | 11,15 | 257.700 | 11,47 | 10,81 | 11,20 | 00:00:00 | | 2000-05-23 | 11,35 | 602.700 | 11,44 | 11,03 | 11,03 | 00:00:00 | | 2000-05-24 | 11,05 | 277.000 | 11,30 | 11,05 | 11,06 | 00:00:00 | | 2000-05-25 | 11,41 | 558.200 | 11,47 | 11,10 | 11,10 | 00:00:00 | | 2000-05-26 | 11,40 | 622.200 | 11,50 | 11,06 | 11,06 | 00:00:00 | | 2000-05-29 | 11,31 | 195.500 | 11,36 | 11,15 | 11,35 | 00:00:00 | | 2000-05-30 | 11,10 | 272.200 | 11,20 | 11,10 | 11,18 | 00:00:00 | | 2000-05-31 | 11,20 | 403.500 | 11,25 | 11,06 | 11,13 | 00:00:00 | | 2000-06-01 | 11,30 | 274.000 | 11,33 | 11,09 | 11,28 | 00:00:00 | | 2000-06-02 | 11,40 | 327.200 | 11,40 | 11,11 | 11,30 | 00:00:00 | | 2000-06-05 | 11,33 | 207.000 | 11,45 | 11,30 | 11,35 | 00:00:00 | | 2000-06-06 | 11,28 | 817.700 | 11,61 | 11,28 | 11,50 | 00:00:00 | | 2000-06-07 | 11,32 | 378.700 | 11,39 | 11,11 | 11,30 | 00:00:00 | | 2000-06-08 | 11,17 | 362.500 | 11,37 | 11,10 | 11,21 | 00:00:00 | | 2000-06-09 | 10,98 | 436.000 | 11,15 | 10,94 | 11,10 | 00:00:00 | | 2000-06-12 | 10,80 | 324.200 | 11,05 | 10,62 | 11,05 | 00:00:00 | | 2000-06-13 | 10,74 | 394.200 | 10,80 | 10,65 | 10,78 | 00:00:00 | | 2000-06-14 | 11,00 | 540.200 | 11,06 | 10,67 | 10,67 | 00:00:00 | | 2000-06-15 | 11,12 | 526.200 | 11,12 | 10,71 | 11,00 | 00:00:00 | | 2000-06-16 | 11,10 | 404.000 | 11,23 | 9,99 | 11,15 | 00:00:00 | | 2000-06-19 | 11,10 | 0 | 11,10 | 11,10 | 11,10 | 00:00:00 | | 2000-06-20 | 11,08 | 182.000 | 11,23 | 10,98 | 11,23 | 00:00:00 | | 2000-06-21 | 11,20 | 671.700 | 11,21 | 11,00 | 11,15 | 00:00:00 | | 2000-06-22 | 11,29 | 660.200 | 11,30 | 11,14 | 11,27 | 00:00:00 | | 2000-06-23 | 11,06 | 260.500 | 11,27 | 11,06 | 11,27 | 00:00:00 | | 2000-06-26 | 11,06 | 148.700 | 11,29 | 11,04 | 11,06 | 00:00:00 | | 2000-06-27 | 11,08 | 98.200 | 11,21 | 11,06 | 11,06 | 00:00:00 | | 2000-06-28 | 11,20 | 295.700 | 11,20 | 10,87 | 11,06 | 00:00:00 | | 2000-06-29 | 10,95 | 330.000 | 11,20 | 10,95 | 11,20 | 00:00:00 | | 2000-06-30 | 11,17 | 320.500 | 11,17 | 11,06 | 11,12 | 00:00:00 | | 2000-07-03 | 11,20 | 326.700 | 11,30 | 11,11 | 11,19 | 00:00:00 | | 2000-07-04 | 11,30 | 183.700 | 11,35 | 11,21 | 11,30 | 00:00:00 | | 2000-07-05 | 11,15 | 146.200 | 11,27 | 11,15 | 11,27 | 00:00:00 | | 2000-07-06 | 11,15 | 208.000 | 11,25 | 11,00 | 11,25 | 00:00:00 | | 2000-07-07 | 11,15 | 0 | 11,15 | 11,15 | 11,15 | 00:00:00 | | 2000-07-10 | 11,23 | 224.200 | 11,29 | 11,11 | 11,18 | 00:00:00 | | 2000-07-11 | 11,47 | 455.700 | 11,49 | 11,25 | 11,25 | 00:00:00 | | 2000-07-12 | 11,60 | 969.000 | 11,67 | 11,37 | 11,50 | 00:00:00 | | 2000-07-13 | 12,07 | 1.833.000 | 12,07 | 11,63 | 11,63 | 00:00:00 | | 2000-07-14 | 12,31 | 2.036.200 | 12,45 | 12,01 | 12,05 | 00:00:00 | | 2000-07-17 | 12,30 | 1.549.000 | 12,40 | 12,13 | 12,24 | 00:00:00 | | 2000-07-18 | 12,17 | 549.200 | 12,25 | 11,81 | 12,13 | 00:00:00 | | 2000-07-19 | 12,19 | 350.000 | 12,25 | 12,03 | 12,03 | 00:00:00 | | 2000-07-20 | 12,35 | 370.700 | 12,40 | 12,04 | 12,15 | 00:00:00 | | 2000-07-21 | 12,30 | 594.000 | 12,45 | 12,18 | 12,30 | 00:00:00 | | 2000-07-24 | 12,30 | 0 | 12,30 | 12,30 | 12,30 | 00:00:00 | | 2000-07-25 | 12,23 | 607.000 | 12,30 | 12,07 | 12,11 | 00:00:00 | | 2000-07-26 | 12,45 | 1.352.000 | 12,69 | 12,29 | 12,30 | 00:00:00 | | 2000-07-27 | 12,45 | 0 | 12,45 | 12,45 | 12,45 | 00:00:00 | | 2000-07-28 | 12,30 | 585.500 | 12,40 | 12,02 | 12,25 | 00:00:00 | | 2000-07-31 | 12,70 | 521.700 | 12,70 | 11,99 | 12,02 | 00:00:00 | | 2000-08-01 | 12,46 | 381.200 | 12,65 | 12,40 | 12,50 | 00:00:00 | | 2000-08-02 | 12,40 | 158.200 | 12,49 | 12,32 | 12,45 | 00:00:00 | | 2000-08-03 | 12,29 | 231.000 | 12,40 | 12,12 | 12,33 | 00:00:00 | | 2000-08-04 | 12,58 | 212.200 | 12,60 | 12,31 | 12,40 | 00:00:00 | | 2000-08-07 | 12,88 | 404.200 | 12,89 | 12,43 | 12,58 | 00:00:00 | | 2000-08-08 | 13,15 | 606.000 | 13,15 | 12,79 | 12,85 | 00:00:00 | | 2000-08-09 | 13,15 | 856.500 | 13,15 | 12,67 | 13,15 | 00:00:00 | | 2000-08-10 | 13,15 | 545.500 | 13,20 | 12,84 | 13,05 | 00:00:00 | | 2000-08-11 | 13,30 | 386.000 | 13,40 | 12,92 | 13,10 | 00:00:00 | | 2000-08-14 | 13,25 | 146.500 | 13,33 | 13,07 | 13,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
