|
 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 | | 2012-08-08 | 6,64 | 577.500 | 6,69 | 6,59 | 6,64 | 00:00:00 | | 2012-08-09 | 6,74 | 884.800 | 6,76 | 6,59 | 6,66 | 00:00:00 | | 2012-08-10 | 6,75 | 737.400 | 6,80 | 6,64 | 6,71 | 00:00:00 | | 2012-08-13 | 2,64 | 751.900 | 2,67 | 2,62 | 2,64 | 00:00:00 | | 2012-08-14 | 6,72 | 564.300 | 6,80 | 6,70 | 6,76 | 00:00:00 | | 2012-08-15 | 2,63 | 0 | 2,63 | 2,63 | 2,63 | 00:00:00 | | 2012-08-16 | 6,77 | 719.400 | 6,80 | 6,70 | 6,72 | 00:00:00 | | 2012-08-17 | 6,96 | 1.666.600 | 7,10 | 6,79 | 6,83 | 00:00:00 | | 2012-08-20 | 6,92 | 882.400 | 7,09 | 6,85 | 6,99 | 00:00:00 | | 2012-08-21 | 7,03 | 1.546.500 | 7,05 | 6,91 | 6,95 | 00:00:00 | | 2012-08-22 | 6,95 | 1.138.900 | 7,04 | 6,93 | 6,99 | 00:00:00 | | 2012-08-23 | 6,90 | 522.000 | 6,99 | 6,87 | 6,99 | 00:00:00 | | 2012-08-24 | 6,85 | 828.900 | 6,95 | 6,82 | 6,89 | 00:00:00 | | 2012-08-27 | 6,94 | 194.000 | 6,94 | 6,82 | 6,86 | 00:00:00 | | 2012-08-28 | 6,88 | 460.900 | 6,94 | 6,82 | 6,91 | 00:00:00 | | 2012-08-29 | 6,76 | 1.877.200 | 6,92 | 6,73 | 6,89 | 00:00:00 | | 2012-08-30 | 6,68 | 540.900 | 6,80 | 6,65 | 6,72 | 00:00:00 | | 2012-08-31 | 6,78 | 2.214.300 | 6,84 | 6,66 | 6,68 | 00:00:00 | | 2012-09-03 | 6,91 | 710.100 | 6,93 | 6,76 | 6,77 | 00:00:00 | | 2012-09-04 | 6,82 | 531.500 | 6,95 | 6,80 | 6,94 | 00:00:00 | | 2012-09-05 | 6,74 | 313.400 | 6,86 | 6,74 | 6,82 | 00:00:00 | | 2012-09-06 | 6,92 | 1.727.100 | 6,93 | 6,76 | 6,76 | 00:00:00 | | 2012-09-07 | 7,14 | 1.589.900 | 7,20 | 6,93 | 6,94 | 00:00:00 | | 2012-09-10 | 7,30 | 815.400 | 7,30 | 7,11 | 7,14 | 00:00:00 | | 2012-09-11 | 7,49 | 1.375.200 | 7,51 | 7,18 | 7,27 | 00:00:00 | | 2012-09-12 | 7,55 | 1.625.600 | 7,65 | 7,47 | 7,51 | 00:00:00 | | 2012-09-13 | 7,41 | 1.473.900 | 7,61 | 7,39 | 7,59 | 00:00:00 | | 2012-09-14 | 7,68 | 2.012.000 | 7,73 | 7,51 | 7,60 | 00:00:00 | | 2012-09-17 | 7,52 | 1.062.800 | 7,70 | 7,52 | 7,68 | 00:00:00 | | 2012-09-18 | 7,45 | 533.100 | 7,53 | 7,43 | 7,48 | 00:00:00 | | 2012-09-19 | 7,52 | 594.600 | 7,59 | 7,43 | 7,47 | 00:00:00 | | 2012-09-20 | 7,61 | 1.126.300 | 7,66 | 7,43 | 7,45 | 00:00:00 | | 2012-09-21 | 7,63 | 669.400 | 7,70 | 7,60 | 7,68 | 00:00:00 | | 2012-09-24 | 7,68 | 578.400 | 7,68 | 7,58 | 7,59 | 00:00:00 | | 2012-09-25 | 7,74 | 978.000 | 7,80 | 7,61 | 7,70 | 00:00:00 | | 2012-09-26 | 7,50 | 1.198.300 | 7,67 | 7,47 | 7,66 | 00:00:00 | | 2012-09-27 | 7,49 | 847.500 | 7,57 | 7,47 | 7,53 | 00:00:00 | | 2012-09-28 | 7,39 | 508.700 | 7,54 | 7,34 | 7,53 | 00:00:00 | | 2012-10-01 | 7,49 | 1.405.900 | 7,53 | 7,35 | 7,36 | 00:00:00 | | 2012-10-02 | 7,57 | 892.800 | 7,64 | 7,41 | 7,48 | 00:00:00 | | 2012-10-03 | 7,55 | 439.400 | 7,59 | 7,49 | 7,53 | 00:00:00 | | 2012-10-04 | 7,55 | 308.100 | 7,60 | 7,49 | 7,59 | 00:00:00 | | 2012-10-05 | 7,57 | 632.000 | 7,63 | 7,47 | 7,55 | 00:00:00 | | 2012-10-08 | 7,45 | 465.600 | 7,54 | 7,41 | 7,53 | 00:00:00 | | 2012-10-09 | 7,44 | 616.800 | 7,55 | 7,43 | 7,46 | 00:00:00 | | 2012-10-10 | 7,36 | 661.900 | 7,47 | 7,36 | 7,43 | 00:00:00 | | 2012-10-11 | 7,59 | 1.431.200 | 7,66 | 7,28 | 7,36 | 00:00:00 | | 2012-10-12 | 7,57 | 378.300 | 7,63 | 7,56 | 7,57 | 00:00:00 | | 2012-10-15 | 7,66 | 606.900 | 7,74 | 7,56 | 7,57 | 00:00:00 | | 2012-10-16 | 7,81 | 858.700 | 7,81 | 7,64 | 7,73 | 00:00:00 | | 2012-10-17 | 8,09 | 1.891.700 | 8,10 | 7,92 | 8,00 | 00:00:00 | | 2012-10-18 | 8,05 | 738.800 | 8,10 | 7,97 | 8,09 | 00:00:00 | | 2012-10-19 | 7,97 | 683.400 | 8,10 | 7,97 | 8,05 | 00:00:00 | | 2012-10-22 | 7,91 | 630.200 | 8,02 | 7,86 | 7,97 | 00:00:00 | | 2012-10-23 | 7,79 | 524.500 | 7,95 | 7,74 | 7,93 | 00:00:00 | | 2012-10-24 | 7,90 | 571.400 | 7,95 | 7,72 | 7,83 | 00:00:00 | | 2012-10-25 | 7,98 | 541.200 | 8,04 | 7,89 | 7,91 | 00:00:00 | | 2012-10-26 | 7,99 | 303.300 | 8,02 | 7,88 | 7,94 | 00:00:00 | | 2012-10-29 | 7,89 | 445.300 | 7,99 | 7,82 | 7,96 | 00:00:00 | | 2012-10-30 | 7,90 | 377.800 | 7,95 | 7,89 | 7,90 | 00:00:00 | | 2012-10-31 | 7,89 | 398.600 | 7,98 | 7,88 | 7,91 | 00:00:00 | | 2012-11-01 | 8,02 | 377.900 | 8,04 | 7,86 | 7,89 | 00:00:00 | | 2012-11-02 | 8,19 | 1.593.900 | 8,22 | 8,12 | 8,15 | 00:00:00 | | 2012-11-05 | 8,12 | 433.000 | 8,16 | 8,02 | 8,12 | 00:00:00 | | 2012-11-06 | 8,31 | 1.317.500 | 8,35 | 8,10 | 8,18 | 00:00:00 | | 2012-11-07 | 8,34 | 1.169.400 | 8,43 | 8,26 | 8,38 | 00:00:00 | | 2012-11-08 | 8,01 | 1.688.800 | 8,38 | 7,98 | 8,34 | 00:00:00 | | 2012-11-09 | 7,79 | 3.607.300 | 7,93 | 7,57 | 7,90 | 00:00:00 | | 2012-11-12 | 7,73 | 1.125.800 | 7,91 | 7,71 | 7,80 | 00:00:00 | | 2012-11-13 | 7,70 | 780.400 | 7,75 | 7,61 | 7,71 | 00:00:00 | | 2012-11-14 | 7,75 | 1.268.000 | 7,80 | 7,64 | 7,68 | 00:00:00 | | 2012-11-15 | 7,49 | 2.230.300 | 7,57 | 7,43 | 7,54 | 00:00:00 | | 2012-11-16 | 7,22 | 2.287.100 | 7,58 | 7,20 | 7,47 | 00:00:00 | | 2012-11-19 | 7,53 | 1.764.800 | 7,54 | 7,18 | 7,30 | 00:00:00 | | 2012-11-20 | 7,39 | 660.200 | 7,51 | 7,36 | 7,49 | 00:00:00 | | 2012-11-21 | 7,41 | 977.200 | 7,45 | 7,28 | 7,36 | 00:00:00 | | 2012-11-22 | 7,39 | 581.000 | 7,47 | 7,38 | 7,42 | 00:00:00 | | 2012-11-23 | 7,36 | 530.700 | 7,41 | 7,33 | 7,39 | 00:00:00 | | 2012-11-26 | 7,36 | 1.037.000 | 7,49 | 7,35 | 7,35 | 00:00:00 | | 2012-11-27 | 7,28 | 1.391.500 | 7,41 | 7,28 | 7,41 | 00:00:00 | | 2012-11-28 | 7,42 | 1.361.000 | 7,45 | 7,20 | 7,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
