|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 13,49 | 164.000 | 13,50 | 13,11 | 13,50 | 00:00:00 | | 2000-12-05 | 13,40 | 348.500 | 13,40 | 13,16 | 13,25 | 00:00:00 | | 2000-12-06 | 13,05 | 151.000 | 13,42 | 13,05 | 13,28 | 00:00:00 | | 2000-12-07 | 13,07 | 259.500 | 13,18 | 12,76 | 13,15 | 00:00:00 | | 2000-12-08 | 12,96 | 188.000 | 13,07 | 12,70 | 12,73 | 00:00:00 | | 2000-12-11 | 12,75 | 380.000 | 13,04 | 12,75 | 13,02 | 00:00:00 | | 2000-12-12 | 13,00 | 461.200 | 13,00 | 12,70 | 12,71 | 00:00:00 | | 2000-12-13 | 12,93 | 297.500 | 13,04 | 12,81 | 13,00 | 00:00:00 | | 2000-12-14 | 12,97 | 265.700 | 12,97 | 12,68 | 12,80 | 00:00:00 | | 2000-12-15 | 12,99 | 112.000 | 12,99 | 12,71 | 12,73 | 00:00:00 | | 2000-12-18 | 12,75 | 149.200 | 12,99 | 12,74 | 12,99 | 00:00:00 | | 2000-12-19 | 12,94 | 272.700 | 12,94 | 12,72 | 12,73 | 00:00:00 | | 2000-12-20 | 12,71 | 338.500 | 12,85 | 12,70 | 12,74 | 00:00:00 | | 2000-12-21 | 12,98 | 468.000 | 12,98 | 12,28 | 12,68 | 00:00:00 | | 2000-12-22 | 12,62 | 206.000 | 12,98 | 12,55 | 12,79 | 00:00:00 | | 2000-12-25 | 12,62 | 0 | 12,62 | 12,62 | 12,62 | 00:00:00 | | 2000-12-26 | 12,62 | 0 | 12,62 | 12,62 | 12,62 | 00:00:00 | | 2000-12-27 | 12,99 | 193.200 | 12,99 | 12,61 | 12,61 | 00:00:00 | | 2000-12-28 | 13,00 | 96.500 | 13,00 | 12,88 | 12,98 | 00:00:00 | | 2000-12-29 | 13,10 | 209.000 | 13,10 | 12,66 | 12,99 | 00:00:00 | | 2001-01-01 | 13,10 | 0 | 13,10 | 13,10 | 13,10 | 00:00:00 | | 2001-01-02 | 12,89 | 176.700 | 13,07 | 12,81 | 13,07 | 00:00:00 | | 2001-01-03 | 12,70 | 378.200 | 12,83 | 12,40 | 12,77 | 00:00:00 | | 2001-01-04 | 12,75 | 202.200 | 12,80 | 12,62 | 12,70 | 00:00:00 | | 2001-01-05 | 12,30 | 404.200 | 12,71 | 12,21 | 12,71 | 00:00:00 | | 2001-01-08 | 12,39 | 587.000 | 12,46 | 12,02 | 12,46 | 00:00:00 | | 2001-01-09 | 12,20 | 651.700 | 12,40 | 12,00 | 12,28 | 00:00:00 | | 2001-01-10 | 12,10 | 448.500 | 12,30 | 11,85 | 12,30 | 00:00:00 | | 2001-01-11 | 12,39 | 448.000 | 12,47 | 12,00 | 12,18 | 00:00:00 | | 2001-01-12 | 12,60 | 562.200 | 12,81 | 12,34 | 12,40 | 00:00:00 | | 2001-01-15 | 12,43 | 303.000 | 12,80 | 12,30 | 12,80 | 00:00:00 | | 2001-01-16 | 12,50 | 130.000 | 12,75 | 12,45 | 12,50 | 00:00:00 | | 2001-01-17 | 12,72 | 102.500 | 12,81 | 12,51 | 12,53 | 00:00:00 | | 2001-01-18 | 12,90 | 302.000 | 12,94 | 12,66 | 12,70 | 00:00:00 | | 2001-01-19 | 12,89 | 186.500 | 12,89 | 12,75 | 12,89 | 00:00:00 | | 2001-01-22 | 12,89 | 117.200 | 12,90 | 12,82 | 12,82 | 00:00:00 | | 2001-01-23 | 12,88 | 245.500 | 12,98 | 12,87 | 12,98 | 00:00:00 | | 2001-01-24 | 12,88 | 0 | 12,88 | 12,88 | 12,88 | 00:00:00 | | 2001-01-25 | 12,88 | 163.500 | 13,04 | 12,76 | 12,85 | 00:00:00 | | 2001-01-26 | 12,88 | 0 | 12,88 | 12,88 | 12,88 | 00:00:00 | | 2001-01-29 | 12,85 | 205.500 | 12,85 | 12,65 | 12,79 | 00:00:00 | | 2001-01-30 | 12,97 | 463.200 | 13,04 | 12,82 | 12,98 | 00:00:00 | | 2001-01-31 | 13,27 | 519.000 | 13,30 | 12,81 | 12,91 | 00:00:00 | | 2001-02-01 | 13,49 | 662.500 | 13,49 | 13,02 | 13,38 | 00:00:00 | | 2001-02-02 | 13,28 | 716.200 | 13,70 | 13,27 | 13,47 | 00:00:00 | | 2001-02-05 | 13,80 | 287.000 | 13,80 | 13,10 | 13,34 | 00:00:00 | | 2001-02-06 | 13,54 | 195.200 | 13,74 | 13,50 | 13,51 | 00:00:00 | | 2001-02-07 | 13,50 | 366.200 | 13,64 | 13,35 | 13,50 | 00:00:00 | | 2001-02-08 | 13,58 | 862.500 | 13,91 | 13,45 | 13,45 | 00:00:00 | | 2001-02-09 | 13,40 | 386.000 | 13,75 | 13,28 | 13,50 | 00:00:00 | | 2001-02-12 | 13,38 | 262.200 | 13,64 | 13,34 | 13,35 | 00:00:00 | | 2001-02-13 | 13,50 | 312.200 | 13,59 | 13,30 | 13,47 | 00:00:00 | | 2001-02-14 | 13,16 | 771.200 | 13,50 | 13,11 | 13,50 | 00:00:00 | | 2001-02-15 | 13,09 | 243.000 | 13,17 | 13,06 | 13,15 | 00:00:00 | | 2001-02-16 | 12,92 | 478.000 | 13,16 | 12,62 | 13,16 | 00:00:00 | | 2001-02-19 | 12,74 | 778.000 | 13,09 | 12,57 | 12,75 | 00:00:00 | | 2001-02-20 | 12,30 | 878.200 | 12,85 | 12,30 | 12,85 | 00:00:00 | | 2001-02-21 | 12,30 | 675.500 | 12,35 | 12,12 | 12,29 | 00:00:00 | | 2001-02-22 | 12,35 | 629.000 | 12,40 | 12,23 | 12,37 | 00:00:00 | | 2001-02-23 | 12,35 | 329.700 | 12,49 | 12,15 | 12,43 | 00:00:00 | | 2001-02-26 | 12,40 | 394.000 | 12,47 | 12,17 | 12,22 | 00:00:00 | | 2001-02-27 | 12,06 | 614.700 | 12,42 | 11,95 | 12,26 | 00:00:00 | | 2001-02-28 | 12,14 | 803.200 | 12,31 | 12,02 | 12,05 | 00:00:00 | | 2001-03-01 | 11,89 | 789.200 | 12,29 | 11,89 | 12,19 | 00:00:00 | | 2001-03-02 | 12,15 | 567.000 | 12,19 | 11,78 | 12,19 | 00:00:00 | | 2001-03-05 | 12,25 | 336.200 | 12,36 | 12,10 | 12,10 | 00:00:00 | | 2001-03-06 | 12,25 | 587.700 | 12,35 | 12,17 | 12,32 | 00:00:00 | | 2001-03-07 | 12,24 | 109.500 | 12,28 | 12,16 | 12,26 | 00:00:00 | | 2001-03-08 | 12,36 | 190.500 | 12,42 | 12,27 | 12,35 | 00:00:00 | | 2001-03-09 | 11,76 | 193.500 | 12,47 | 11,76 | 12,47 | 00:00:00 | | 2001-03-12 | 11,67 | 477.000 | 11,86 | 11,44 | 11,85 | 00:00:00 | | 2001-03-13 | 11,55 | 891.500 | 11,67 | 11,10 | 11,67 | 00:00:00 | | 2001-03-14 | 11,55 | 0 | 11,55 | 11,55 | 11,55 | 00:00:00 | | 2001-03-15 | 10,30 | 1.272.200 | 10,90 | 10,30 | 10,85 | 00:00:00 | | 2001-03-16 | 10,95 | 1.533.500 | 11,01 | 10,55 | 10,55 | 00:00:00 | | 2001-03-19 | 11,26 | 1.082.600 | 11,37 | 11,05 | 11,16 | 00:00:00 | | 2001-03-20 | 11,41 | 514.400 | 11,48 | 11,03 | 11,48 | 00:00:00 | | 2001-03-21 | 11,35 | 514.600 | 11,45 | 10,90 | 11,26 | 00:00:00 | | 2001-03-22 | 10,70 | 957.400 | 11,29 | 10,54 | 11,29 | 00:00:00 | | 2001-03-23 | 10,49 | 560.500 | 10,89 | 10,40 | 10,79 | 00:00:00 | | 2001-03-26 | 10,90 | 596.200 | 10,98 | 10,59 | 10,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
