|
 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 | | 2013-03-20 | 9,39 | 886.500 | 9,43 | 9,31 | 9,40 | 00:00:00 | | 2013-03-21 | 9,35 | 496.700 | 9,49 | 9,31 | 9,40 | 00:00:00 | | 2013-03-22 | 9,35 | 412.700 | 9,45 | 9,27 | 9,36 | 00:00:00 | | 2013-03-25 | 9,30 | 599.300 | 9,49 | 9,17 | 9,44 | 00:00:00 | | 2013-03-26 | 9,39 | 714.900 | 9,44 | 9,27 | 9,41 | 00:00:00 | | 2013-03-27 | 9,29 | 621.000 | 9,43 | 9,23 | 9,41 | 00:00:00 | | 2013-03-28 | 9,23 | 456.800 | 9,29 | 9,13 | 9,24 | 00:00:00 | | 2013-03-29 | 9,23 | 0 | 9,23 | 9,23 | 9,23 | 00:00:00 | | 2013-04-01 | 3,62 | 0 | 3,62 | 3,62 | 3,62 | 00:00:00 | | 2013-04-02 | 9,18 | 367.000 | 9,28 | 9,18 | 9,20 | 00:00:00 | | 2013-04-03 | 9,10 | 363.800 | 9,23 | 9,10 | 9,15 | 00:00:00 | | 2013-04-04 | 3,60 | 1.445.800 | 3,66 | 3,56 | 3,57 | 00:00:00 | | 2013-04-05 | 9,26 | 790.900 | 9,40 | 9,17 | 9,20 | 00:00:00 | | 2013-04-08 | 3,61 | 885.500 | 3,67 | 3,60 | 3,64 | 00:00:00 | | 2013-04-09 | 3,67 | 2.576.900 | 3,69 | 3,63 | 3,66 | 00:00:00 | | 2013-04-10 | 3,84 | 6.028.100 | 3,90 | 3,67 | 3,68 | 00:00:00 | | 2013-04-11 | 9,69 | 1.174.100 | 9,89 | 9,60 | 9,79 | 00:00:00 | | 2013-04-12 | 9,73 | 1.036.200 | 9,85 | 9,55 | 9,70 | 00:00:00 | | 2013-04-15 | 9,67 | 518.400 | 9,83 | 9,65 | 9,75 | 00:00:00 | | 2013-04-16 | 9,43 | 766.600 | 9,68 | 9,40 | 9,58 | 00:00:00 | | 2013-04-17 | 9,30 | 650.100 | 9,52 | 9,28 | 9,45 | 00:00:00 | | 2013-04-18 | 9,22 | 436.900 | 9,40 | 9,16 | 9,40 | 00:00:00 | | 2013-04-19 | 9,31 | 771.800 | 9,44 | 9,20 | 9,27 | 00:00:00 | | 2013-04-22 | 9,34 | 808.400 | 9,55 | 9,28 | 9,37 | 00:00:00 | | 2013-04-23 | 9,54 | 1.039.700 | 9,54 | 9,28 | 9,28 | 00:00:00 | | 2013-04-24 | 9,64 | 573.600 | 9,65 | 9,46 | 9,54 | 00:00:00 | | 2013-04-25 | 9,88 | 957.200 | 9,89 | 9,60 | 9,68 | 00:00:00 | | 2013-04-26 | 9,77 | 532.100 | 9,90 | 9,73 | 9,90 | 00:00:00 | | 2013-04-29 | 9,89 | 474.000 | 9,90 | 9,81 | 9,88 | 00:00:00 | | 2013-04-30 | 3,85 | 1.997.600 | 3,90 | 3,84 | 3,87 | 00:00:00 | | 2013-05-01 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2013-05-02 | 3,87 | 1.919.200 | 3,89 | 3,80 | 3,85 | 00:00:00 | | 2013-05-03 | 3,91 | 2.898.500 | 3,95 | 3,84 | 3,87 | 00:00:00 | | 2013-05-06 | 4,04 | 2.158.900 | 4,11 | 4,04 | 4,06 | 00:00:00 | | 2013-05-07 | 10,11 | 1.467.100 | 10,38 | 10,11 | 10,37 | 00:00:00 | | 2013-05-08 | 10,16 | 1.316.900 | 10,20 | 10,03 | 10,19 | 00:00:00 | | 2013-05-09 | 10,20 | 953.200 | 10,32 | 10,16 | 10,24 | 00:00:00 | | 2013-05-10 | 4,00 | 1.561.400 | 4,04 | 3,98 | 4,01 | 00:00:00 | | 2013-05-13 | 10,06 | 734.900 | 10,24 | 10,04 | 10,22 | 00:00:00 | | 2013-05-14 | 10,17 | 1.023.500 | 10,29 | 9,98 | 10,18 | 00:00:00 | | 2013-05-15 | 10,28 | 950.600 | 10,37 | 10,11 | 10,17 | 00:00:00 | | 2013-05-16 | 3,99 | 1.191.600 | 4,04 | 3,98 | 4,03 | 00:00:00 | | 2013-05-17 | 4,00 | 1.544.800 | 4,03 | 3,97 | 3,97 | 00:00:00 | | 2013-05-20 | 4,00 | 1.150.400 | 4,02 | 3,96 | 4,02 | 00:00:00 | | 2013-05-21 | 3,98 | 1.237.100 | 4,01 | 3,95 | 4,00 | 00:00:00 | | 2013-05-22 | 4,00 | 1.149.800 | 4,00 | 3,94 | 4,00 | 00:00:00 | | 2013-05-23 | 3,89 | 2.583.300 | 3,96 | 3,88 | 3,92 | 00:00:00 | | 2013-05-24 | 3,91 | 1.685.900 | 3,97 | 3,86 | 3,90 | 00:00:00 | | 2013-05-27 | 10,15 | 227.500 | 10,15 | 9,94 | 9,95 | 00:00:00 | | 2013-05-28 | 10,37 | 829.700 | 10,37 | 10,13 | 10,13 | 00:00:00 | | 2013-05-29 | 10,17 | 778.500 | 10,32 | 10,14 | 10,25 | 00:00:00 | | 2013-05-30 | 3,99 | 1.158.100 | 4,02 | 3,95 | 3,97 | 00:00:00 | | 2013-05-31 | 3,98 | 1.381.100 | 4,01 | 3,95 | 4,01 | 00:00:00 | | 2013-06-03 | 10,08 | 699.400 | 10,26 | 10,08 | 10,13 | 00:00:00 | | 2013-06-04 | 3,98 | 1.207.300 | 4,03 | 3,97 | 3,99 | 00:00:00 | | 2013-06-05 | 3,93 | 2.171.600 | 4,00 | 3,90 | 3,96 | 00:00:00 | | 2013-06-06 | 3,87 | 2.761.300 | 3,99 | 3,86 | 3,94 | 00:00:00 | | 2013-06-07 | 3,99 | 3.463.700 | 4,00 | 3,91 | 3,91 | 00:00:00 | | 2013-06-10 | 10,10 | 643.300 | 10,27 | 10,08 | 10,17 | 00:00:00 | | 2013-06-11 | 10,27 | 1.242.900 | 10,29 | 10,09 | 10,15 | 00:00:00 | | 2013-06-12 | 10,42 | 1.954.700 | 10,60 | 10,24 | 10,24 | 00:00:00 | | 2013-06-13 | 4,03 | 2.325.700 | 4,07 | 3,98 | 4,04 | 00:00:00 | | 2013-06-14 | 4,14 | 1.739.800 | 4,15 | 4,02 | 4,03 | 00:00:00 | | 2013-06-17 | 10,77 | 1.341.300 | 10,92 | 10,57 | 10,61 | 00:00:00 | | 2013-06-18 | 4,24 | 1.160.000 | 4,26 | 4,18 | 4,19 | 00:00:00 | | 2013-06-19 | 4,23 | 1.987.600 | 4,26 | 4,20 | 4,24 | 00:00:00 | | 2013-06-20 | 10,70 | 879.000 | 10,84 | 10,60 | 10,70 | 00:00:00 | | 2013-06-21 | 10,73 | 900.300 | 10,81 | 10,69 | 10,77 | 00:00:00 | | 2013-06-24 | 10,50 | 937.700 | 10,71 | 10,43 | 10,61 | 00:00:00 | | 2013-06-25 | 4,11 | 1.172.100 | 4,14 | 4,09 | 4,13 | 00:00:00 | | 2013-06-26 | 4,15 | 1.794.100 | 4,18 | 4,12 | 4,17 | 00:00:00 | | 2013-06-27 | 4,19 | 1.388.900 | 4,21 | 4,13 | 4,16 | 00:00:00 | | 2013-06-28 | 4,18 | 1.244.900 | 4,22 | 4,12 | 4,21 | 00:00:00 | | 2013-07-01 | 4,18 | 1.515.200 | 4,20 | 4,15 | 4,18 | 00:00:00 | | 2013-07-02 | 4,22 | 888.900 | 4,23 | 4,17 | 4,20 | 00:00:00 | | 2013-07-03 | 4,20 | 901.700 | 4,21 | 4,17 | 4,17 | 00:00:00 | | 2013-07-04 | 4,26 | 1.311.100 | 4,26 | 4,18 | 4,22 | 00:00:00 | | 2013-07-05 | 4,22 | 1.424.700 | 4,28 | 4,18 | 4,24 | 00:00:00 | | 2013-07-08 | 10,90 | 265.200 | 10,90 | 10,75 | 10,78 | 00:00:00 | | 2013-07-09 | 4,29 | 1.803.700 | 4,29 | 4,25 | 4,26 | 00:00:00 | | 2013-07-10 | 4,26 | 1.574.700 | 4,29 | 4,21 | 4,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
