|
 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 | | 2005-10-31 | 11,39 | 750.200 | 11,45 | 11,35 | 11,39 | 00:00:00 | | 2005-11-01 | 11,37 | 467.000 | 11,45 | 11,34 | 11,43 | 00:00:00 | | 2005-11-02 | 11,42 | 624.400 | 11,46 | 11,31 | 11,34 | 00:00:00 | | 2005-11-03 | 11,62 | 1.721.400 | 11,70 | 11,43 | 11,52 | 00:00:00 | | 2005-11-04 | 11,60 | 700.700 | 11,65 | 11,52 | 11,65 | 00:00:00 | | 2005-11-07 | 11,71 | 903.700 | 11,75 | 11,57 | 11,66 | 00:00:00 | | 2005-11-08 | 11,84 | 1.499.400 | 11,90 | 11,70 | 11,74 | 00:00:00 | | 2005-11-09 | 11,77 | 621.800 | 11,89 | 11,71 | 11,83 | 00:00:00 | | 2005-11-10 | 11,75 | 802.000 | 11,87 | 11,71 | 11,72 | 00:00:00 | | 2005-11-11 | 11,83 | 573.000 | 11,85 | 11,67 | 11,78 | 00:00:00 | | 2005-11-14 | 11,80 | 305.700 | 11,85 | 11,75 | 11,83 | 00:00:00 | | 2005-11-15 | 11,73 | 1.021.100 | 11,86 | 11,70 | 11,81 | 00:00:00 | | 2005-11-16 | 11,65 | 1.262.500 | 11,75 | 11,58 | 11,73 | 00:00:00 | | 2005-11-17 | 11,66 | 848.400 | 11,68 | 11,54 | 11,68 | 00:00:00 | | 2005-11-18 | 11,46 | 2.268.800 | 11,75 | 11,38 | 11,75 | 00:00:00 | | 2005-11-21 | 11,51 | 779.600 | 11,54 | 11,43 | 11,46 | 00:00:00 | | 2005-11-22 | 11,58 | 736.900 | 11,62 | 11,40 | 11,53 | 00:00:00 | | 2005-11-23 | 11,55 | 624.800 | 11,62 | 11,49 | 11,58 | 00:00:00 | | 2005-11-24 | 11,52 | 596.300 | 11,55 | 11,45 | 11,51 | 00:00:00 | | 2005-11-25 | 11,50 | 654.000 | 11,56 | 11,44 | 11,53 | 00:00:00 | | 2005-11-28 | 11,37 | 1.288.000 | 11,54 | 11,35 | 11,46 | 00:00:00 | | 2005-11-29 | 11,42 | 923.600 | 11,46 | 11,32 | 11,40 | 00:00:00 | | 2005-11-30 | 11,40 | 678.500 | 11,45 | 11,32 | 11,40 | 00:00:00 | | 2005-12-01 | 11,40 | 525.100 | 11,45 | 11,35 | 11,40 | 00:00:00 | | 2005-12-02 | 11,38 | 988.700 | 11,45 | 11,33 | 11,41 | 00:00:00 | | 2005-12-05 | 11,50 | 1.072.500 | 11,56 | 11,37 | 11,40 | 00:00:00 | | 2005-12-06 | 11,69 | 2.806.700 | 11,78 | 11,48 | 11,52 | 00:00:00 | | 2005-12-07 | 11,65 | 1.399.300 | 11,75 | 11,60 | 11,75 | 00:00:00 | | 2005-12-08 | 11,72 | 1.173.400 | 11,75 | 11,64 | 11,68 | 00:00:00 | | 2005-12-09 | 11,66 | 723.900 | 11,77 | 11,66 | 11,68 | 00:00:00 | | 2005-12-12 | 11,73 | 717.200 | 11,73 | 11,67 | 11,68 | 00:00:00 | | 2005-12-13 | 11,72 | 380.800 | 11,75 | 11,65 | 11,73 | 00:00:00 | | 2005-12-14 | 11,58 | 1.059.900 | 11,70 | 11,53 | 11,66 | 00:00:00 | | 2005-12-15 | 11,66 | 728.000 | 11,68 | 11,58 | 11,64 | 00:00:00 | | 2005-12-16 | 11,76 | 1.418.800 | 11,76 | 11,56 | 11,64 | 00:00:00 | | 2005-12-19 | 11,54 | 1.839.900 | 11,70 | 11,50 | 11,70 | 00:00:00 | | 2005-12-20 | 11,42 | 1.617.900 | 11,57 | 11,35 | 11,50 | 00:00:00 | | 2005-12-21 | 11,56 | 813.600 | 11,58 | 11,43 | 11,47 | 00:00:00 | | 2005-12-22 | 11,55 | 392.800 | 11,60 | 11,51 | 11,58 | 00:00:00 | | 2005-12-23 | 11,53 | 343.500 | 11,59 | 11,46 | 11,54 | 00:00:00 | | 2005-12-26 | 11,53 | 0 | 11,53 | 11,53 | 11,53 | 00:00:00 | | 2005-12-27 | 11,55 | 222.500 | 11,61 | 11,47 | 11,53 | 00:00:00 | | 2005-12-28 | 11,55 | 392.300 | 11,60 | 11,49 | 11,49 | 00:00:00 | | 2005-12-29 | 11,58 | 267.800 | 11,60 | 11,52 | 11,55 | 00:00:00 | | 2005-12-30 | 11,57 | 302.600 | 11,63 | 11,53 | 11,59 | 00:00:00 | | 2006-01-02 | 11,56 | 136.000 | 11,66 | 11,53 | 11,53 | 00:00:00 | | 2006-01-03 | 11,63 | 493.700 | 11,64 | 11,55 | 11,55 | 00:00:00 | | 2006-01-04 | 11,62 | 426.000 | 11,66 | 11,56 | 11,65 | 00:00:00 | | 2006-01-05 | 11,64 | 964.700 | 11,69 | 11,59 | 11,63 | 00:00:00 | | 2006-01-06 | 11,68 | 297.700 | 11,70 | 11,59 | 11,68 | 00:00:00 | | 2006-01-09 | 11,65 | 950.200 | 11,75 | 11,61 | 11,72 | 00:00:00 | | 2006-01-10 | 11,60 | 775.800 | 11,67 | 11,58 | 11,63 | 00:00:00 | | 2006-01-11 | 11,64 | 1.185.700 | 11,64 | 11,58 | 11,61 | 00:00:00 | | 2006-01-12 | 11,64 | 1.330.500 | 11,68 | 11,55 | 11,62 | 00:00:00 | | 2006-01-13 | 11,49 | 1.694.400 | 11,67 | 11,42 | 11,66 | 00:00:00 | | 2006-01-16 | 11,52 | 1.378.600 | 11,56 | 11,38 | 11,45 | 00:00:00 | | 2006-01-17 | 11,48 | 932.800 | 11,53 | 11,43 | 11,47 | 00:00:00 | | 2006-01-18 | 11,70 | 4.492.300 | 11,80 | 11,29 | 11,45 | 00:00:00 | | 2006-01-19 | 12,00 | 4.266.000 | 12,10 | 11,73 | 11,78 | 00:00:00 | | 2006-01-20 | 11,91 | 2.074.300 | 12,14 | 11,89 | 12,04 | 00:00:00 | | 2006-01-23 | 11,90 | 733.000 | 11,94 | 11,73 | 11,79 | 00:00:00 | | 2006-01-24 | 12,15 | 2.041.500 | 12,19 | 11,85 | 11,90 | 00:00:00 | | 2006-01-25 | 12,20 | 2.272.200 | 12,41 | 12,05 | 12,40 | 00:00:00 | | 2006-01-26 | 12,22 | 1.091.300 | 12,26 | 12,15 | 12,25 | 00:00:00 | | 2006-01-27 | 12,14 | 1.329.400 | 12,26 | 12,03 | 12,21 | 00:00:00 | | 2006-01-30 | 12,07 | 1.129.000 | 12,25 | 12,05 | 12,18 | 00:00:00 | | 2006-01-31 | 12,16 | 1.700.300 | 12,19 | 12,06 | 12,09 | 00:00:00 | | 2006-02-01 | 12,23 | 1.359.300 | 12,26 | 12,08 | 12,08 | 00:00:00 | | 2006-02-02 | 12,04 | 1.146.200 | 12,29 | 12,02 | 12,26 | 00:00:00 | | 2006-02-03 | 12,17 | 1.371.300 | 12,33 | 12,06 | 12,08 | 00:00:00 | | 2006-02-06 | 12,36 | 1.826.000 | 12,43 | 12,09 | 12,16 | 00:00:00 | | 2006-02-07 | 12,47 | 2.252.100 | 12,50 | 12,27 | 12,43 | 00:00:00 | | 2006-02-08 | 12,54 | 1.781.900 | 12,59 | 12,29 | 12,39 | 00:00:00 | | 2006-02-09 | 12,80 | 2.784.100 | 12,83 | 12,60 | 12,70 | 00:00:00 | | 2006-02-10 | 12,88 | 1.781.200 | 12,94 | 12,72 | 12,72 | 00:00:00 | | 2006-02-13 | 12,61 | 1.728.500 | 12,80 | 12,52 | 12,80 | 00:00:00 | | 2006-02-14 | 12,58 | 1.623.000 | 12,66 | 12,40 | 12,60 | 00:00:00 | | 2006-02-15 | 12,50 | 1.231.500 | 12,64 | 12,45 | 12,64 | 00:00:00 | | 2006-02-16 | 12,36 | 2.174.100 | 12,57 | 12,27 | 12,51 | 00:00:00 | | 2006-02-17 | 12,42 | 1.661.300 | 12,46 | 12,29 | 12,37 | 00:00:00 | | 2006-02-20 | 12,48 | 1.031.000 | 12,55 | 12,35 | 12,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
