|
 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 | | 2014-06-11 | 7,01 | 726.200 | 7,09 | 6,96 | 7,09 | 00:00:00 | | 2014-06-12 | 6,95 | 872.100 | 7,04 | 6,88 | 7,02 | 00:00:00 | | 2014-06-13 | 6,81 | 1.250.300 | 6,96 | 6,75 | 6,95 | 00:00:00 | | 2014-06-16 | 6,76 | 1.128.200 | 6,88 | 6,70 | 6,82 | 00:00:00 | | 2014-06-17 | 6,81 | 838.400 | 6,89 | 6,76 | 6,76 | 00:00:00 | | 2014-06-18 | 6,95 | 993.100 | 6,97 | 6,81 | 6,81 | 00:00:00 | | 2014-06-19 | 7,01 | 1.128.500 | 7,05 | 6,96 | 6,99 | 00:00:00 | | 2014-06-20 | 6,95 | 863.600 | 7,07 | 6,92 | 7,05 | 00:00:00 | | 2014-06-23 | 6,92 | 570.400 | 6,97 | 6,86 | 6,94 | 00:00:00 | | 2014-06-24 | 6,95 | 451.600 | 6,95 | 6,83 | 6,91 | 00:00:00 | | 2014-06-25 | 6,74 | 1.921.800 | 6,94 | 6,69 | 6,92 | 00:00:00 | | 2014-06-26 | 6,67 | 1.126.400 | 6,78 | 6,62 | 6,77 | 00:00:00 | | 2014-06-27 | 6,64 | 509.400 | 6,70 | 6,57 | 6,70 | 00:00:00 | | 2014-06-30 | 6,43 | 1.406.900 | 6,66 | 6,41 | 6,62 | 00:00:00 | | 2014-07-01 | 6,40 | 1.873.400 | 6,48 | 6,32 | 6,47 | 00:00:00 | | 2014-07-02 | 6,68 | 2.157.600 | 6,74 | 6,38 | 6,38 | 00:00:00 | | 2014-07-03 | 6,84 | 1.507.500 | 6,90 | 6,65 | 6,68 | 00:00:00 | | 2014-07-04 | 6,78 | 880.900 | 6,87 | 6,78 | 6,86 | 00:00:00 | | 2014-07-07 | 6,80 | 1.008.700 | 6,88 | 6,74 | 6,78 | 00:00:00 | | 2014-07-08 | 6,68 | 901.400 | 6,84 | 6,68 | 6,80 | 00:00:00 | | 2014-07-09 | 6,84 | 1.153.600 | 6,87 | 6,66 | 6,68 | 00:00:00 | | 2014-07-10 | 6,60 | 1.636.200 | 6,83 | 6,48 | 6,82 | 00:00:00 | | 2014-07-11 | 6,59 | 1.608.000 | 6,82 | 6,56 | 6,59 | 00:00:00 | | 2014-07-14 | 6,56 | 1.324.300 | 6,65 | 6,52 | 6,63 | 00:00:00 | | 2014-07-15 | 6,33 | 1.549.900 | 6,60 | 6,32 | 6,57 | 00:00:00 | | 2014-07-16 | 6,60 | 1.045.200 | 6,60 | 6,34 | 6,38 | 00:00:00 | | 2014-07-17 | 6,56 | 802.300 | 6,65 | 6,45 | 6,59 | 00:00:00 | | 2014-07-18 | 6,45 | 887.200 | 6,53 | 6,41 | 6,53 | 00:00:00 | | 2014-07-21 | 6,32 | 542.000 | 6,45 | 6,32 | 6,45 | 00:00:00 | | 2014-07-22 | 6,47 | 658.900 | 6,51 | 6,34 | 6,37 | 00:00:00 | | 2014-07-23 | 6,55 | 748.900 | 6,57 | 6,39 | 6,45 | 00:00:00 | | 2014-07-24 | 6,62 | 883.400 | 6,65 | 6,49 | 6,57 | 00:00:00 | | 2014-07-25 | 6,52 | 741.700 | 6,62 | 6,48 | 6,62 | 00:00:00 | | 2014-07-28 | 6,45 | 686.900 | 6,56 | 6,44 | 6,53 | 00:00:00 | | 2014-07-29 | 6,51 | 401.800 | 6,55 | 6,45 | 6,48 | 00:00:00 | | 2014-07-30 | 6,56 | 1.013.900 | 6,57 | 6,39 | 6,46 | 00:00:00 | | 2014-07-31 | 6,38 | 1.514.300 | 6,54 | 6,32 | 6,53 | 00:00:00 | | 2014-08-01 | 6,38 | 1.336.600 | 6,54 | 6,30 | 6,42 | 00:00:00 | | 2014-08-04 | 6,40 | 893.400 | 6,49 | 6,32 | 6,41 | 00:00:00 | | 2014-08-05 | 6,14 | 1.600.400 | 6,41 | 6,08 | 6,40 | 00:00:00 | | 2014-08-06 | 5,94 | 1.463.800 | 6,13 | 5,86 | 6,13 | 00:00:00 | | 2014-08-07 | 5,79 | 1.298.500 | 6,03 | 5,78 | 5,98 | 00:00:00 | | 2014-08-08 | 5,74 | 1.557.200 | 5,81 | 5,70 | 5,77 | 00:00:00 | | 2014-08-11 | 5,85 | 768.300 | 5,90 | 5,76 | 5,79 | 00:00:00 | | 2014-08-12 | 5,93 | 703.800 | 5,97 | 5,83 | 5,87 | 00:00:00 | | 2014-08-13 | 5,87 | 473.600 | 5,98 | 5,84 | 5,95 | 00:00:00 | | 2014-08-14 | 5,87 | 560.700 | 5,90 | 5,78 | 5,85 | 00:00:00 | | 2014-08-15 | 5,87 | 0 | 5,87 | 5,87 | 5,87 | 00:00:00 | | 2014-08-18 | 6,02 | 608.100 | 6,06 | 5,84 | 5,84 | 00:00:00 | | 2014-08-19 | 6,05 | 352.700 | 6,10 | 5,98 | 6,02 | 00:00:00 | | 2014-08-20 | 6,00 | 255.300 | 6,07 | 5,98 | 6,05 | 00:00:00 | | 2014-08-21 | 6,03 | 789.100 | 6,05 | 5,93 | 6,03 | 00:00:00 | | 2014-08-22 | 6,02 | 477.900 | 6,10 | 5,95 | 6,05 | 00:00:00 | | 2014-08-25 | 6,07 | 659.900 | 6,09 | 6,01 | 6,09 | 00:00:00 | | 2014-08-26 | 6,35 | 1.389.200 | 6,37 | 6,07 | 6,08 | 00:00:00 | | 2014-08-27 | 6,45 | 837.300 | 6,46 | 6,30 | 6,31 | 00:00:00 | | 2014-08-28 | 6,37 | 540.000 | 6,46 | 6,34 | 6,45 | 00:00:00 | | 2014-08-29 | 6,39 | 505.400 | 6,43 | 6,35 | 6,43 | 00:00:00 | | 2014-09-01 | 6,41 | 470.300 | 6,45 | 6,32 | 6,44 | 00:00:00 | | 2014-09-02 | 6,57 | 1.732.800 | 6,59 | 6,42 | 6,45 | 00:00:00 | | 2014-09-03 | 6,64 | 2.007.400 | 6,65 | 6,51 | 6,60 | 00:00:00 | | 2014-09-04 | 6,89 | 2.313.300 | 6,89 | 6,55 | 6,58 | 00:00:00 | | 2014-09-05 | 6,80 | 1.830.700 | 6,91 | 6,72 | 6,83 | 00:00:00 | | 2014-09-08 | 6,74 | 785.000 | 6,84 | 6,73 | 6,78 | 00:00:00 | | 2014-09-09 | 6,70 | 444.700 | 6,80 | 6,68 | 6,72 | 00:00:00 | | 2014-09-10 | 6,64 | 651.000 | 6,71 | 6,61 | 6,66 | 00:00:00 | | 2014-09-11 | 6,55 | 699.800 | 6,68 | 6,53 | 6,65 | 00:00:00 | | 2014-09-12 | 6,49 | 923.100 | 6,61 | 6,43 | 6,59 | 00:00:00 | | 2014-09-15 | 6,41 | 952.500 | 6,49 | 6,40 | 6,45 | 00:00:00 | | 2014-09-16 | 6,25 | 1.188.200 | 6,44 | 6,23 | 6,40 | 00:00:00 | | 2014-09-17 | 6,28 | 1.225.500 | 6,32 | 6,23 | 6,29 | 00:00:00 | | 2014-09-18 | 6,43 | 1.412.000 | 6,47 | 6,27 | 6,31 | 00:00:00 | | 2014-09-19 | 6,37 | 1.516.700 | 6,57 | 6,35 | 6,50 | 00:00:00 | | 2014-09-22 | 6,31 | 1.671.300 | 6,41 | 6,27 | 6,37 | 00:00:00 | | 2014-09-23 | 6,41 | 1.897.600 | 6,45 | 6,20 | 6,32 | 00:00:00 | | 2014-09-24 | 6,41 | 707.800 | 6,46 | 6,34 | 6,41 | 00:00:00 | | 2014-09-25 | 6,30 | 1.354.100 | 6,58 | 6,28 | 6,38 | 00:00:00 | | 2014-09-26 | 6,34 | 910.100 | 6,37 | 6,25 | 6,27 | 00:00:00 | | 2014-09-29 | 6,26 | 524.100 | 6,39 | 6,24 | 6,34 | 00:00:00 | | 2014-09-30 | 6,24 | 1.938.400 | 6,33 | 6,21 | 6,30 | 00:00:00 | | 2014-10-01 | 6,31 | 1.161.300 | 6,34 | 6,22 | 6,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
