|
 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 | | 2001-03-26 | 10,90 | 596.200 | 10,98 | 10,59 | 10,59 | 00:00:00 | | 2001-03-27 | 11,43 | 1.051.500 | 11,50 | 10,91 | 10,97 | 00:00:00 | | 2001-03-28 | 11,68 | 754.800 | 11,75 | 11,50 | 11,50 | 00:00:00 | | 2001-03-29 | 12,18 | 1.113.600 | 12,39 | 11,42 | 11,42 | 00:00:00 | | 2001-03-30 | 12,20 | 608.000 | 12,30 | 12,08 | 12,25 | 00:00:00 | | 2001-04-02 | 12,15 | 321.700 | 12,19 | 12,08 | 12,10 | 00:00:00 | | 2001-04-03 | 12,02 | 789.200 | 12,30 | 11,51 | 12,28 | 00:00:00 | | 2001-04-04 | 11,99 | 687.500 | 12,15 | 11,65 | 12,15 | 00:00:00 | | 2001-04-05 | 12,00 | 290.600 | 12,14 | 11,77 | 12,00 | 00:00:00 | | 2001-04-06 | 12,11 | 332.400 | 12,15 | 11,80 | 12,00 | 00:00:00 | | 2001-04-09 | 12,04 | 328.000 | 12,08 | 11,80 | 12,04 | 00:00:00 | | 2001-04-10 | 12,11 | 310.500 | 12,15 | 11,98 | 12,00 | 00:00:00 | | 2001-04-11 | 12,54 | 1.396.400 | 12,85 | 12,19 | 12,19 | 00:00:00 | | 2001-04-12 | 12,50 | 203.600 | 12,57 | 12,27 | 12,50 | 00:00:00 | | 2001-04-13 | 12,50 | 0 | 12,50 | 12,50 | 12,50 | 00:00:00 | | 2001-04-16 | 12,50 | 0 | 12,50 | 12,50 | 12,50 | 00:00:00 | | 2001-04-17 | 12,36 | 207.300 | 12,57 | 12,24 | 12,57 | 00:00:00 | | 2001-04-18 | 12,50 | 276.200 | 12,58 | 12,26 | 12,26 | 00:00:00 | | 2001-04-19 | 12,48 | 290.100 | 12,48 | 12,30 | 12,40 | 00:00:00 | | 2001-04-20 | 12,50 | 146.700 | 12,50 | 12,31 | 12,40 | 00:00:00 | | 2001-04-23 | 12,53 | 151.700 | 12,54 | 12,29 | 12,50 | 00:00:00 | | 2001-04-24 | 12,50 | 216.000 | 12,68 | 12,38 | 12,38 | 00:00:00 | | 2001-04-25 | 12,58 | 99.700 | 12,59 | 12,40 | 12,59 | 00:00:00 | | 2001-04-26 | 12,46 | 135.600 | 12,58 | 12,41 | 12,55 | 00:00:00 | | 2001-04-27 | 12,47 | 122.000 | 12,56 | 12,45 | 12,45 | 00:00:00 | | 2001-04-30 | 12,70 | 224.500 | 12,70 | 12,39 | 12,50 | 00:00:00 | | 2001-05-01 | 12,70 | 0 | 12,70 | 12,70 | 12,70 | 00:00:00 | | 2001-05-02 | 12,82 | 306.800 | 12,93 | 12,58 | 12,59 | 00:00:00 | | 2001-05-03 | 12,90 | 396.200 | 12,91 | 12,75 | 12,88 | 00:00:00 | | 2001-05-04 | 12,65 | 377.300 | 12,90 | 12,51 | 12,90 | 00:00:00 | | 2001-05-07 | 12,65 | 0 | 12,65 | 12,65 | 12,65 | 00:00:00 | | 2001-05-08 | 12,59 | 159.300 | 12,73 | 12,56 | 12,70 | 00:00:00 | | 2001-05-09 | 12,20 | 251.600 | 12,70 | 12,18 | 12,60 | 00:00:00 | | 2001-05-10 | 12,65 | 398.500 | 12,65 | 12,15 | 12,30 | 00:00:00 | | 2001-05-11 | 12,85 | 392.600 | 12,85 | 12,56 | 12,60 | 00:00:00 | | 2001-05-14 | 12,89 | 218.400 | 12,89 | 12,61 | 12,65 | 00:00:00 | | 2001-05-15 | 12,74 | 250.100 | 12,76 | 12,60 | 12,76 | 00:00:00 | | 2001-05-16 | 12,82 | 244.400 | 12,90 | 12,60 | 12,60 | 00:00:00 | | 2001-05-17 | 12,72 | 340.400 | 13,00 | 12,65 | 12,98 | 00:00:00 | | 2001-05-18 | 12,49 | 494.900 | 12,85 | 12,46 | 12,80 | 00:00:00 | | 2001-05-21 | 12,71 | 231.200 | 12,79 | 12,33 | 12,33 | 00:00:00 | | 2001-05-22 | 12,75 | 174.700 | 12,79 | 12,61 | 12,61 | 00:00:00 | | 2001-05-23 | 12,95 | 764.300 | 13,09 | 12,70 | 12,70 | 00:00:00 | | 2001-05-24 | 12,90 | 190.900 | 13,04 | 12,84 | 12,95 | 00:00:00 | | 2001-05-25 | 13,21 | 633.400 | 13,26 | 12,79 | 12,90 | 00:00:00 | | 2001-05-28 | 13,42 | 594.300 | 13,49 | 13,25 | 13,29 | 00:00:00 | | 2001-05-29 | 13,09 | 447.400 | 13,48 | 12,98 | 13,48 | 00:00:00 | | 2001-05-30 | 12,81 | 249.900 | 13,10 | 12,66 | 13,06 | 00:00:00 | | 2001-05-31 | 12,89 | 281.100 | 13,05 | 12,70 | 12,70 | 00:00:00 | | 2001-06-01 | 12,80 | 204.400 | 13,08 | 12,78 | 12,92 | 00:00:00 | | 2001-06-04 | 12,94 | 154.400 | 13,10 | 12,81 | 12,90 | 00:00:00 | | 2001-06-05 | 12,91 | 130.000 | 13,00 | 12,90 | 12,90 | 00:00:00 | | 2001-06-06 | 12,99 | 171.100 | 13,00 | 12,90 | 13,00 | 00:00:00 | | 2001-06-07 | 13,10 | 134.400 | 13,10 | 12,90 | 13,00 | 00:00:00 | | 2001-06-08 | 13,34 | 334.700 | 13,34 | 13,05 | 13,10 | 00:00:00 | | 2001-06-11 | 13,06 | 526.800 | 13,46 | 13,03 | 13,29 | 00:00:00 | | 2001-06-12 | 12,80 | 904.100 | 13,37 | 12,54 | 13,10 | 00:00:00 | | 2001-06-13 | 12,95 | 387.800 | 13,01 | 12,80 | 12,89 | 00:00:00 | | 2001-06-14 | 12,77 | 160.600 | 13,00 | 12,67 | 13,00 | 00:00:00 | | 2001-06-15 | 12,35 | 808.700 | 12,68 | 12,34 | 12,68 | 00:00:00 | | 2001-06-18 | 12,26 | 134.900 | 12,48 | 12,26 | 12,43 | 00:00:00 | | 2001-06-19 | 12,29 | 348.800 | 12,35 | 12,10 | 12,20 | 00:00:00 | | 2001-06-20 | 12,13 | 314.700 | 12,23 | 12,02 | 12,10 | 00:00:00 | | 2001-06-21 | 12,01 | 249.500 | 12,20 | 12,01 | 12,10 | 00:00:00 | | 2001-06-22 | 12,44 | 360.200 | 12,50 | 12,02 | 12,02 | 00:00:00 | | 2001-06-25 | 12,58 | 252.600 | 12,59 | 12,44 | 12,44 | 00:00:00 | | 2001-06-26 | 12,27 | 132.400 | 12,60 | 12,16 | 12,60 | 00:00:00 | | 2001-06-27 | 12,15 | 268.700 | 12,57 | 12,12 | 12,57 | 00:00:00 | | 2001-06-28 | 12,38 | 340.900 | 12,48 | 12,06 | 12,24 | 00:00:00 | | 2001-06-29 | 12,73 | 555.700 | 12,97 | 12,40 | 12,54 | 00:00:00 | | 2001-07-02 | 12,75 | 390.100 | 12,78 | 12,57 | 12,78 | 00:00:00 | | 2001-07-03 | 12,65 | 75.800 | 12,76 | 12,65 | 12,75 | 00:00:00 | | 2001-07-04 | 12,60 | 166.700 | 12,80 | 12,43 | 12,68 | 00:00:00 | | 2001-07-05 | 12,56 | 122.900 | 12,80 | 12,50 | 12,50 | 00:00:00 | | 2001-07-06 | 12,62 | 207.700 | 12,62 | 12,42 | 12,62 | 00:00:00 | | 2001-07-09 | 12,55 | 142.500 | 12,69 | 12,22 | 12,53 | 00:00:00 | | 2001-07-10 | 12,74 | 423.200 | 12,79 | 12,40 | 12,40 | 00:00:00 | | 2001-07-11 | 12,56 | 218.700 | 12,75 | 12,56 | 12,75 | 00:00:00 | | 2001-07-12 | 12,39 | 117.500 | 12,63 | 12,36 | 12,63 | 00:00:00 | | 2001-07-13 | 12,39 | 0 | 12,39 | 12,39 | 12,39 | 00:00:00 | | 2001-07-16 | 12,50 | 468.300 | 12,63 | 12,28 | 12,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
