|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 12,48 | 1.031.000 | 12,55 | 12,35 | 12,44 | 00:00:00 | | 2006-02-21 | 12,27 | 1.780.000 | 12,52 | 12,19 | 12,48 | 00:00:00 | | 2006-02-22 | 12,23 | 1.196.700 | 12,34 | 12,17 | 12,28 | 00:00:00 | | 2006-02-23 | 12,19 | 1.006.700 | 12,27 | 12,14 | 12,25 | 00:00:00 | | 2006-02-24 | 12,15 | 891.800 | 12,26 | 12,11 | 12,19 | 00:00:00 | | 2006-02-27 | 12,15 | 1.281.500 | 12,24 | 12,08 | 12,15 | 00:00:00 | | 2006-02-28 | 12,31 | 2.179.200 | 12,35 | 12,10 | 12,14 | 00:00:00 | | 2006-03-01 | 12,24 | 1.176.600 | 12,35 | 12,16 | 12,34 | 00:00:00 | | 2006-03-02 | 12,00 | 1.715.500 | 12,28 | 12,00 | 12,24 | 00:00:00 | | 2006-03-03 | 12,00 | 1.436.700 | 12,17 | 11,92 | 12,02 | 00:00:00 | | 2006-03-06 | 11,95 | 970.300 | 12,07 | 11,87 | 12,06 | 00:00:00 | | 2006-03-07 | 11,95 | 1.150.000 | 12,00 | 11,86 | 11,92 | 00:00:00 | | 2006-03-08 | 11,92 | 1.217.300 | 12,04 | 11,81 | 11,99 | 00:00:00 | | 2006-03-09 | 11,94 | 833.300 | 11,99 | 11,85 | 11,95 | 00:00:00 | | 2006-03-10 | 12,11 | 1.449.400 | 12,14 | 11,87 | 11,90 | 00:00:00 | | 2006-03-13 | 12,69 | 4.108.500 | 12,70 | 12,18 | 12,19 | 00:00:00 | | 2006-03-14 | 12,59 | 2.925.100 | 12,76 | 12,52 | 12,69 | 00:00:00 | | 2006-03-15 | 12,37 | 2.098.500 | 12,77 | 12,32 | 12,75 | 00:00:00 | | 2006-03-16 | 12,71 | 2.200.300 | 12,88 | 12,41 | 12,44 | 00:00:00 | | 2006-03-17 | 12,77 | 2.149.900 | 12,79 | 12,55 | 12,75 | 00:00:00 | | 2006-03-20 | 12,70 | 964.300 | 12,85 | 12,61 | 12,85 | 00:00:00 | | 2006-03-21 | 12,55 | 1.096.400 | 12,75 | 12,48 | 12,74 | 00:00:00 | | 2006-03-22 | 12,43 | 1.406.100 | 12,55 | 12,40 | 12,54 | 00:00:00 | | 2006-03-23 | 12,46 | 1.106.500 | 12,54 | 12,40 | 12,45 | 00:00:00 | | 2006-03-24 | 12,35 | 1.027.500 | 12,52 | 12,33 | 12,50 | 00:00:00 | | 2006-03-27 | 12,32 | 1.777.700 | 12,40 | 12,21 | 12,35 | 00:00:00 | | 2006-03-28 | 12,05 | 1.969.800 | 12,46 | 12,01 | 12,28 | 00:00:00 | | 2006-03-29 | 12,23 | 1.007.400 | 12,26 | 12,04 | 12,05 | 00:00:00 | | 2006-03-30 | 12,27 | 1.205.400 | 12,32 | 12,15 | 12,30 | 00:00:00 | | 2006-03-31 | 12,24 | 1.139.100 | 12,30 | 12,05 | 12,25 | 00:00:00 | | 2006-04-03 | 12,15 | 1.343.400 | 12,35 | 12,12 | 12,33 | 00:00:00 | | 2006-04-04 | 12,30 | 1.318.800 | 12,34 | 12,10 | 12,16 | 00:00:00 | | 2006-04-05 | 12,22 | 972.400 | 12,33 | 12,17 | 12,29 | 00:00:00 | | 2006-04-06 | 12,25 | 2.062.800 | 12,46 | 12,22 | 12,24 | 00:00:00 | | 2006-04-07 | 12,11 | 940.200 | 12,33 | 12,11 | 12,28 | 00:00:00 | | 2006-04-10 | 12,67 | 5.438.300 | 13,05 | 12,12 | 12,12 | 00:00:00 | | 2006-04-11 | 12,51 | 2.109.100 | 12,65 | 12,40 | 12,60 | 00:00:00 | | 2006-04-12 | 12,55 | 1.051.600 | 12,63 | 12,35 | 12,43 | 00:00:00 | | 2006-04-13 | 12,40 | 1.340.400 | 12,57 | 12,35 | 12,55 | 00:00:00 | | 2006-04-14 | 12,40 | 0 | 12,40 | 12,40 | 12,40 | 00:00:00 | | 2006-04-17 | 12,40 | 0 | 12,40 | 12,40 | 12,40 | 00:00:00 | | 2006-04-18 | 12,40 | 1.554.900 | 12,53 | 12,31 | 12,40 | 00:00:00 | | 2006-04-19 | 12,52 | 943.500 | 12,58 | 12,45 | 12,45 | 00:00:00 | | 2006-04-20 | 12,66 | 1.184.200 | 12,73 | 12,51 | 12,51 | 00:00:00 | | 2006-04-21 | 12,69 | 960.600 | 12,72 | 12,55 | 12,66 | 00:00:00 | | 2006-04-24 | 13,08 | 3.589.800 | 13,40 | 13,03 | 13,07 | 00:00:00 | | 2006-04-25 | 12,94 | 1.670.900 | 13,18 | 12,91 | 13,11 | 00:00:00 | | 2006-04-26 | 13,09 | 2.159.800 | 13,16 | 12,92 | 12,92 | 00:00:00 | | 2006-04-27 | 12,94 | 2.443.300 | 13,15 | 12,72 | 13,15 | 00:00:00 | | 2006-04-28 | 12,91 | 1.733.300 | 12,99 | 12,74 | 12,83 | 00:00:00 | | 2006-05-01 | 12,91 | 0 | 12,91 | 12,91 | 12,91 | 00:00:00 | | 2006-05-02 | 12,93 | 1.048.500 | 13,00 | 12,78 | 12,98 | 00:00:00 | | 2006-05-03 | 12,87 | 1.458.000 | 12,95 | 12,79 | 12,91 | 00:00:00 | | 2006-05-04 | 12,92 | 1.308.800 | 13,03 | 12,80 | 12,89 | 00:00:00 | | 2006-05-05 | 13,11 | 2.170.600 | 13,18 | 12,88 | 12,88 | 00:00:00 | | 2006-05-08 | 12,92 | 1.562.600 | 13,22 | 12,90 | 13,20 | 00:00:00 | | 2006-05-09 | 12,95 | 2.275.400 | 12,95 | 12,75 | 12,92 | 00:00:00 | | 2006-05-10 | 13,50 | 7.979.500 | 13,57 | 12,98 | 12,99 | 00:00:00 | | 2006-05-11 | 13,11 | 3.561.900 | 13,41 | 13,10 | 13,40 | 00:00:00 | | 2006-05-12 | 12,86 | 2.504.500 | 13,04 | 12,73 | 13,00 | 00:00:00 | | 2006-05-15 | 12,63 | 1.562.700 | 12,79 | 12,59 | 12,77 | 00:00:00 | | 2006-05-16 | 12,82 | 1.540.200 | 12,85 | 12,50 | 12,73 | 00:00:00 | | 2006-05-17 | 12,48 | 2.472.700 | 12,87 | 12,48 | 12,81 | 00:00:00 | | 2006-05-18 | 12,30 | 2.120.100 | 12,59 | 12,23 | 12,51 | 00:00:00 | | 2006-05-19 | 12,35 | 985.200 | 12,43 | 12,31 | 12,31 | 00:00:00 | | 2006-05-22 | 11,90 | 1.274.300 | 12,28 | 11,89 | 12,28 | 00:00:00 | | 2006-05-23 | 12,07 | 1.699.200 | 12,13 | 11,77 | 11,91 | 00:00:00 | | 2006-05-24 | 11,97 | 1.949.100 | 12,12 | 11,86 | 12,00 | 00:00:00 | | 2006-05-25 | 11,95 | 1.040.400 | 12,04 | 11,84 | 12,00 | 00:00:00 | | 2006-05-26 | 12,20 | 1.180.500 | 12,20 | 11,94 | 11,95 | 00:00:00 | | 2006-05-29 | 12,29 | 973.200 | 12,43 | 12,20 | 12,22 | 00:00:00 | | 2006-05-30 | 12,10 | 2.041.300 | 12,42 | 12,01 | 12,24 | 00:00:00 | | 2006-05-31 | 12,21 | 1.468.800 | 12,29 | 12,00 | 12,00 | 00:00:00 | | 2006-06-01 | 12,19 | 980.000 | 12,27 | 12,09 | 12,15 | 00:00:00 | | 2006-06-02 | 12,21 | 1.130.200 | 12,41 | 12,21 | 12,27 | 00:00:00 | | 2006-06-05 | 12,19 | 851.600 | 12,30 | 12,13 | 12,28 | 00:00:00 | | 2006-06-06 | 11,88 | 987.000 | 12,13 | 11,87 | 12,10 | 00:00:00 | | 2006-06-07 | 11,85 | 1.035.900 | 12,00 | 11,82 | 11,98 | 00:00:00 | | 2006-06-08 | 11,81 | 1.367.000 | 11,92 | 11,71 | 11,76 | 00:00:00 | | 2006-06-09 | 11,84 | 1.010.400 | 11,94 | 11,82 | 11,94 | 00:00:00 | | 2006-06-12 | 11,86 | 836.300 | 11,99 | 11,80 | 11,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
