|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-04-18 | 7,39 | 541.700 | 7,55 | 7,38 | 7,49 | 00:00:00 | | 2012-04-19 | 7,50 | 2.512.900 | 7,75 | 7,41 | 7,41 | 00:00:00 | | 2012-04-20 | 7,55 | 1.455.500 | 7,71 | 7,46 | 7,48 | 00:00:00 | | 2012-04-23 | 7,40 | 593.900 | 7,53 | 7,37 | 7,48 | 00:00:00 | | 2012-04-24 | 7,22 | 1.634.700 | 7,22 | 7,18 | 7,22 | 00:00:00 | | 2012-04-25 | 7,38 | 654.800 | 7,41 | 7,25 | 7,26 | 00:00:00 | | 2012-04-26 | 7,39 | 946.300 | 7,46 | 7,26 | 7,39 | 00:00:00 | | 2012-04-27 | 7,58 | 1.625.600 | 7,67 | 7,30 | 7,37 | 00:00:00 | | 2012-04-30 | 7,52 | 554.200 | 7,65 | 7,46 | 7,60 | 00:00:00 | | 2012-05-01 | 2,95 | 0 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2012-05-02 | 7,57 | 962.700 | 7,63 | 7,48 | 7,58 | 00:00:00 | | 2012-05-03 | 7,63 | 1.051.400 | 7,72 | 7,57 | 7,58 | 00:00:00 | | 2012-05-04 | 7,46 | 850.400 | 7,68 | 7,45 | 7,66 | 00:00:00 | | 2012-05-07 | 7,68 | 701.700 | 7,70 | 7,30 | 7,34 | 00:00:00 | | 2012-05-08 | 7,59 | 709.500 | 7,72 | 7,55 | 7,64 | 00:00:00 | | 2012-05-09 | 7,63 | 671.800 | 7,65 | 7,47 | 7,61 | 00:00:00 | | 2012-05-10 | 7,62 | 938.900 | 7,74 | 7,54 | 7,66 | 00:00:00 | | 2012-05-11 | 7,80 | 2.431.500 | 7,80 | 7,51 | 7,57 | 00:00:00 | | 2012-05-14 | 7,49 | 2.291.000 | 7,74 | 7,41 | 7,74 | 00:00:00 | | 2012-05-15 | 2,87 | 1.803.100 | 2,95 | 2,87 | 2,95 | 00:00:00 | | 2012-05-16 | 7,32 | 990.800 | 7,41 | 7,13 | 7,29 | 00:00:00 | | 2012-05-17 | 7,26 | 592.900 | 7,35 | 7,18 | 7,35 | 00:00:00 | | 2012-05-18 | 7,18 | 965.700 | 7,37 | 7,10 | 7,20 | 00:00:00 | | 2012-05-21 | 7,06 | 715.900 | 7,13 | 6,88 | 6,95 | 00:00:00 | | 2012-05-22 | 7,17 | 901.700 | 7,18 | 7,07 | 7,11 | 00:00:00 | | 2012-05-23 | 6,93 | 782.100 | 7,12 | 6,89 | 7,07 | 00:00:00 | | 2012-05-24 | 6,84 | 1.418.900 | 6,99 | 6,67 | 6,98 | 00:00:00 | | 2012-05-25 | 6,88 | 682.400 | 6,95 | 6,74 | 6,85 | 00:00:00 | | 2012-05-28 | 7,01 | 1.109.300 | 7,12 | 6,93 | 6,99 | 00:00:00 | | 2012-05-29 | 7,10 | 534.900 | 7,16 | 6,97 | 7,05 | 00:00:00 | | 2012-05-30 | 6,98 | 2.026.800 | 7,14 | 6,91 | 7,06 | 00:00:00 | | 2012-05-31 | 6,95 | 637.500 | 7,02 | 6,90 | 7,01 | 00:00:00 | | 2012-06-01 | 6,82 | 2.147.600 | 6,98 | 6,72 | 6,98 | 00:00:00 | | 2012-06-04 | 2,66 | 1.158.800 | 2,67 | 2,63 | 2,65 | 00:00:00 | | 2012-06-05 | 6,72 | 532.300 | 6,81 | 6,66 | 6,81 | 00:00:00 | | 2012-06-06 | 6,89 | 592.100 | 6,89 | 6,72 | 6,78 | 00:00:00 | | 2012-06-07 | 6,95 | 670.000 | 7,00 | 6,82 | 6,91 | 00:00:00 | | 2012-06-08 | 6,89 | 437.600 | 6,95 | 6,82 | 6,91 | 00:00:00 | | 2012-06-11 | 6,72 | 757.300 | 7,01 | 6,71 | 7,01 | 00:00:00 | | 2012-06-12 | 6,60 | 945.600 | 6,74 | 6,42 | 6,70 | 00:00:00 | | 2012-06-13 | 6,54 | 509.400 | 6,65 | 6,50 | 6,62 | 00:00:00 | | 2012-06-14 | 6,53 | 701.500 | 6,53 | 6,41 | 6,52 | 00:00:00 | | 2012-06-15 | 6,78 | 1.181.300 | 6,78 | 6,50 | 6,55 | 00:00:00 | | 2012-06-18 | 6,67 | 689.400 | 6,85 | 6,64 | 6,84 | 00:00:00 | | 2012-06-19 | 6,91 | 583.800 | 6,92 | 6,66 | 6,67 | 00:00:00 | | 2012-06-20 | 7,05 | 1.361.700 | 7,12 | 6,91 | 6,94 | 00:00:00 | | 2012-06-21 | 7,04 | 1.461.700 | 7,11 | 6,97 | 7,05 | 00:00:00 | | 2012-06-22 | 6,94 | 793.900 | 7,09 | 6,94 | 6,96 | 00:00:00 | | 2012-06-25 | 6,82 | 579.800 | 6,94 | 6,80 | 6,94 | 00:00:00 | | 2012-06-26 | 6,74 | 492.200 | 6,86 | 6,70 | 6,80 | 00:00:00 | | 2012-06-27 | 6,81 | 705.000 | 6,83 | 6,61 | 6,78 | 00:00:00 | | 2012-06-28 | 6,84 | 295.300 | 6,84 | 6,70 | 6,84 | 00:00:00 | | 2012-06-29 | 7,14 | 656.800 | 7,14 | 6,88 | 7,00 | 00:00:00 | | 2012-07-02 | 7,11 | 948.400 | 7,24 | 7,09 | 7,18 | 00:00:00 | | 2012-07-03 | 7,13 | 843.100 | 7,18 | 7,05 | 7,14 | 00:00:00 | | 2012-07-04 | 7,26 | 1.155.800 | 7,40 | 7,11 | 7,11 | 00:00:00 | | 2012-07-05 | 7,30 | 2.212.100 | 7,39 | 7,16 | 7,30 | 00:00:00 | | 2012-07-06 | 7,15 | 956.200 | 7,38 | 7,14 | 7,34 | 00:00:00 | | 2012-07-09 | 7,16 | 416.300 | 7,21 | 7,10 | 7,16 | 00:00:00 | | 2012-07-10 | 7,12 | 908.100 | 7,20 | 7,01 | 7,17 | 00:00:00 | | 2012-07-11 | 7,03 | 605.100 | 7,12 | 6,97 | 7,10 | 00:00:00 | | 2012-07-12 | 6,93 | 519.600 | 7,03 | 6,89 | 7,01 | 00:00:00 | | 2012-07-13 | 7,01 | 473.000 | 7,05 | 6,91 | 6,95 | 00:00:00 | | 2012-07-16 | 7,09 | 217.300 | 7,09 | 7,01 | 7,03 | 00:00:00 | | 2012-07-17 | 7,09 | 1.230.700 | 7,14 | 6,99 | 7,10 | 00:00:00 | | 2012-07-18 | 7,13 | 557.900 | 7,19 | 7,05 | 7,08 | 00:00:00 | | 2012-07-19 | 6,93 | 1.257.300 | 7,18 | 6,91 | 7,18 | 00:00:00 | | 2012-07-20 | 6,60 | 1.912.100 | 6,95 | 6,59 | 6,88 | 00:00:00 | | 2012-07-23 | 6,38 | 1.747.200 | 6,55 | 6,26 | 6,54 | 00:00:00 | | 2012-07-24 | 6,14 | 1.487.400 | 6,39 | 6,11 | 6,36 | 00:00:00 | | 2012-07-25 | 6,22 | 1.428.800 | 6,34 | 5,99 | 6,14 | 00:00:00 | | 2012-07-26 | 6,47 | 755.300 | 6,51 | 6,20 | 6,24 | 00:00:00 | | 2012-07-27 | 6,61 | 1.147.400 | 6,62 | 6,38 | 6,49 | 00:00:00 | | 2012-07-30 | 2,61 | 2.308.000 | 2,65 | 2,59 | 2,60 | 00:00:00 | | 2012-07-31 | 6,58 | 1.188.300 | 6,79 | 6,53 | 6,65 | 00:00:00 | | 2012-08-01 | 6,59 | 698.900 | 6,68 | 6,47 | 6,54 | 00:00:00 | | 2012-08-02 | 6,30 | 1.357.900 | 6,68 | 6,30 | 6,52 | 00:00:00 | | 2012-08-03 | 6,48 | 677.500 | 6,49 | 6,32 | 6,35 | 00:00:00 | | 2012-08-06 | 6,61 | 1.047.700 | 6,69 | 6,46 | 6,47 | 00:00:00 | | 2012-08-07 | 6,64 | 1.039.300 | 6,72 | 6,58 | 6,60 | 00:00:00 | | 2012-08-08 | 6,64 | 577.500 | 6,69 | 6,59 | 6,64 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
