|
 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 | | 2015-12-23 | 8,77 | 394.200 | 8,84 | 8,67 | 8,72 | 00:00:00 | | 2015-12-24 | 8,77 | 0 | 8,77 | 8,77 | 8,77 | 00:00:00 | | 2015-12-25 | 8,77 | 0 | 8,77 | 8,77 | 8,77 | 00:00:00 | | 2015-12-28 | 8,78 | 192.500 | 8,80 | 8,70 | 8,80 | 00:00:00 | | 2015-12-29 | 8,78 | 480.500 | 8,83 | 8,74 | 8,82 | 00:00:00 | | 2015-12-30 | 8,82 | 506.500 | 8,85 | 8,71 | 8,74 | 00:00:00 | | 2015-12-31 | 8,82 | 0 | 8,82 | 8,82 | 8,82 | 00:00:00 | | 2016-01-01 | 8,82 | 0 | 8,82 | 8,82 | 8,82 | 00:00:00 | | 2016-01-04 | 8,71 | 476.300 | 8,79 | 8,61 | 8,74 | 00:00:00 | | 2016-01-05 | 8,72 | 444.400 | 8,81 | 8,65 | 8,75 | 00:00:00 | | 2016-01-06 | 8,58 | 403.900 | 8,73 | 8,46 | 8,73 | 00:00:00 | | 2016-01-07 | 8,47 | 1.201.000 | 8,47 | 8,21 | 8,39 | 00:00:00 | | 2016-01-08 | 8,20 | 1.338.100 | 8,58 | 8,20 | 8,47 | 00:00:00 | | 2016-01-11 | 8,16 | 1.277.600 | 8,28 | 8,03 | 8,19 | 00:00:00 | | 2016-01-12 | 8,25 | 559.300 | 8,31 | 8,19 | 8,28 | 00:00:00 | | 2016-01-13 | 8,30 | 827.800 | 8,48 | 8,25 | 8,34 | 00:00:00 | | 2016-01-14 | 8,00 | 2.014.600 | 8,09 | 7,82 | 8,06 | 00:00:00 | | 2016-01-15 | 7,75 | 3.132.500 | 8,02 | 7,50 | 8,00 | 00:00:00 | | 2016-01-18 | 7,50 | 1.887.000 | 7,82 | 7,43 | 7,64 | 00:00:00 | | 2016-01-19 | 7,72 | 1.879.300 | 7,75 | 7,58 | 7,70 | 00:00:00 | | 2016-01-20 | 7,44 | 735.600 | 7,66 | 7,38 | 7,66 | 00:00:00 | | 2016-01-21 | 7,55 | 1.107.100 | 7,63 | 7,35 | 7,40 | 00:00:00 | | 2016-01-22 | 7,86 | 786.700 | 7,86 | 7,63 | 7,77 | 00:00:00 | | 2016-01-25 | 7,91 | 1.126.400 | 8,00 | 7,83 | 7,88 | 00:00:00 | | 2016-01-26 | 7,83 | 1.041.500 | 7,89 | 7,74 | 7,80 | 00:00:00 | | 2016-01-27 | 7,72 | 414.400 | 7,86 | 7,72 | 7,80 | 00:00:00 | | 2016-01-28 | 7,52 | 760.100 | 7,81 | 7,49 | 7,71 | 00:00:00 | | 2016-01-29 | 7,81 | 715.700 | 7,81 | 7,56 | 7,63 | 00:00:00 | | 2016-02-01 | 7,80 | 1.130.700 | 7,87 | 7,70 | 7,82 | 00:00:00 | | 2016-02-02 | 7,53 | 863.000 | 7,83 | 7,50 | 7,78 | 00:00:00 | | 2016-02-03 | 7,31 | 883.900 | 7,55 | 7,23 | 7,55 | 00:00:00 | | 2016-02-04 | 7,15 | 1.286.200 | 7,46 | 7,07 | 7,40 | 00:00:00 | | 2016-02-05 | 6,79 | 1.606.100 | 7,22 | 6,78 | 7,09 | 00:00:00 | | 2016-02-08 | 6,38 | 1.765.500 | 6,91 | 6,35 | 6,91 | 00:00:00 | | 2016-02-09 | 6,22 | 1.446.600 | 6,48 | 6,11 | 6,48 | 00:00:00 | | 2016-02-10 | 6,75 | 3.417.500 | 6,97 | 6,16 | 6,22 | 00:00:00 | | 2016-02-11 | 6,63 | 1.725.100 | 6,83 | 6,38 | 6,75 | 00:00:00 | | 2016-02-12 | 6,81 | 1.373.700 | 6,83 | 6,60 | 6,68 | 00:00:00 | | 2016-02-15 | 7,01 | 1.288.600 | 7,16 | 6,99 | 7,06 | 00:00:00 | | 2016-02-16 | 6,79 | 1.554.500 | 7,07 | 6,75 | 6,96 | 00:00:00 | | 2016-02-17 | 7,17 | 1.442.400 | 7,23 | 6,70 | 6,70 | 00:00:00 | | 2016-02-18 | 7,08 | 1.235.700 | 7,24 | 7,08 | 7,24 | 00:00:00 | | 2016-02-19 | 7,14 | 1.734.800 | 7,24 | 6,99 | 7,02 | 00:00:00 | | 2016-02-22 | 7,24 | 1.350.700 | 7,29 | 7,15 | 7,20 | 00:00:00 | | 2016-02-23 | 7,20 | 763.000 | 7,34 | 7,12 | 7,24 | 00:00:00 | | 2016-02-24 | 7,12 | 1.017.100 | 7,30 | 7,04 | 7,23 | 00:00:00 | | 2016-02-25 | 7,32 | 1.023.600 | 7,36 | 7,19 | 7,24 | 00:00:00 | | 2016-02-26 | 7,20 | 1.401.800 | 7,45 | 7,20 | 7,44 | 00:00:00 | | 2016-02-29 | 7,28 | 985.400 | 7,38 | 7,12 | 7,21 | 00:00:00 | | 2016-03-01 | 7,58 | 1.946.900 | 7,68 | 7,30 | 7,33 | 00:00:00 | | 2016-03-02 | 7,55 | 1.662.700 | 7,86 | 7,54 | 7,67 | 00:00:00 | | 2016-03-03 | 7,53 | 1.033.600 | 7,65 | 7,46 | 7,64 | 00:00:00 | | 2016-03-04 | 7,48 | 975.700 | 7,67 | 7,38 | 7,54 | 00:00:00 | | 2016-03-07 | 7,49 | 541.000 | 7,49 | 7,37 | 7,40 | 00:00:00 | | 2016-03-08 | 7,37 | 932.900 | 7,50 | 7,29 | 7,50 | 00:00:00 | | 2016-03-09 | 7,26 | 996.900 | 7,44 | 7,22 | 7,32 | 00:00:00 | | 2016-03-10 | 7,45 | 2.698.700 | 7,70 | 7,14 | 7,29 | 00:00:00 | | 2016-03-11 | 7,67 | 1.685.900 | 7,75 | 7,55 | 7,56 | 00:00:00 | | 2016-03-14 | 7,69 | 1.114.700 | 7,79 | 7,59 | 7,79 | 00:00:00 | | 2016-03-15 | 7,73 | 611.800 | 7,74 | 7,59 | 7,73 | 00:00:00 | | 2016-03-16 | 7,75 | 762.700 | 7,77 | 7,56 | 7,73 | 00:00:00 | | 2016-03-17 | 7,47 | 1.213.800 | 7,76 | 7,45 | 7,75 | 00:00:00 | | 2016-03-18 | 7,55 | 677.800 | 7,69 | 7,49 | 7,52 | 00:00:00 | | 2016-03-21 | 7,65 | 759.600 | 7,76 | 7,54 | 7,58 | 00:00:00 | | 2016-03-22 | 7,40 | 1.910.100 | 7,59 | 7,24 | 7,57 | 00:00:00 | | 2016-03-23 | 7,35 | 683.600 | 7,54 | 7,32 | 7,42 | 00:00:00 | | 2016-03-24 | 7,34 | 571.200 | 7,42 | 7,26 | 7,35 | 00:00:00 | | 2016-03-25 | 7,34 | 0 | 7,34 | 7,34 | 7,34 | 00:00:00 | | 2016-03-28 | 7,34 | 0 | 7,34 | 7,34 | 7,34 | 00:00:00 | | 2016-03-29 | 7,30 | 823.900 | 7,33 | 7,12 | 7,32 | 00:00:00 | | 2016-03-30 | 7,34 | 968.200 | 7,35 | 7,23 | 7,29 | 00:00:00 | | 2016-03-31 | 7,31 | 902.200 | 7,34 | 7,17 | 7,33 | 00:00:00 | | 2016-04-01 | 7,39 | 703.700 | 7,40 | 7,20 | 7,20 | 00:00:00 | | 2016-04-04 | 7,26 | 699.400 | 7,43 | 7,17 | 7,35 | 00:00:00 | | 2016-04-05 | 7,11 | 718.900 | 7,29 | 7,07 | 7,20 | 00:00:00 | | 2016-04-06 | 7,09 | 764.100 | 7,22 | 7,01 | 7,11 | 00:00:00 | | 2016-04-07 | 7,10 | 818.300 | 7,15 | 7,06 | 7,11 | 00:00:00 | | 2016-04-08 | 7,22 | 541.700 | 7,30 | 7,05 | 7,05 | 00:00:00 | | 2016-04-11 | 7,30 | 379.900 | 7,34 | 7,15 | 7,19 | 00:00:00 | | 2016-04-12 | 7,36 | 784.600 | 7,36 | 7,15 | 7,33 | 00:00:00 | | 2016-04-13 | 7,52 | 997.800 | 7,55 | 7,36 | 7,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
