|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 9,05 | 292.700 | 9,05 | 8,78 | 8,84 | 00:00:00 | | 2001-11-06 | 8,74 | 316.700 | 9,10 | 8,74 | 9,04 | 00:00:00 | | 2001-11-07 | 8,85 | 426.300 | 9,04 | 8,62 | 8,80 | 00:00:00 | | 2001-11-08 | 9,50 | 838.900 | 9,64 | 8,84 | 8,94 | 00:00:00 | | 2001-11-09 | 9,64 | 646.800 | 9,64 | 9,25 | 9,46 | 00:00:00 | | 2001-11-12 | 8,64 | 1.686.100 | 9,54 | 8,50 | 9,53 | 00:00:00 | | 2001-11-13 | 8,92 | 771.300 | 8,95 | 8,71 | 8,78 | 00:00:00 | | 2001-11-14 | 9,51 | 1.255.800 | 9,62 | 9,02 | 9,05 | 00:00:00 | | 2001-11-15 | 9,80 | 1.384.400 | 10,06 | 9,56 | 9,56 | 00:00:00 | | 2001-11-16 | 9,75 | 490.900 | 9,90 | 9,56 | 9,90 | 00:00:00 | | 2001-11-19 | 10,17 | 810.500 | 10,18 | 9,70 | 9,70 | 00:00:00 | | 2001-11-20 | 9,59 | 1.159.800 | 10,23 | 9,58 | 10,22 | 00:00:00 | | 2001-11-21 | 9,48 | 762.500 | 9,71 | 9,33 | 9,70 | 00:00:00 | | 2001-11-22 | 9,70 | 462.200 | 9,80 | 9,45 | 9,45 | 00:00:00 | | 2001-11-23 | 9,91 | 616.100 | 9,99 | 9,74 | 9,74 | 00:00:00 | | 2001-11-26 | 9,82 | 946.700 | 10,09 | 9,66 | 9,66 | 00:00:00 | | 2001-11-27 | 9,60 | 686.700 | 10,11 | 9,60 | 9,90 | 00:00:00 | | 2001-11-28 | 9,71 | 824.600 | 9,78 | 9,60 | 9,78 | 00:00:00 | | 2001-11-29 | 9,93 | 566.200 | 9,94 | 9,66 | 9,70 | 00:00:00 | | 2001-11-30 | 10,12 | 1.516.600 | 10,15 | 9,75 | 9,95 | 00:00:00 | | 2001-12-03 | 9,94 | 477.100 | 10,08 | 9,81 | 9,97 | 00:00:00 | | 2001-12-04 | 10,20 | 389.200 | 10,20 | 9,91 | 9,91 | 00:00:00 | | 2001-12-05 | 10,56 | 825.000 | 10,59 | 10,20 | 10,21 | 00:00:00 | | 2001-12-06 | 10,19 | 1.448.600 | 10,65 | 10,14 | 10,60 | 00:00:00 | | 2001-12-07 | 10,28 | 328.300 | 10,38 | 10,21 | 10,29 | 00:00:00 | | 2001-12-10 | 9,98 | 573.900 | 10,35 | 9,98 | 10,35 | 00:00:00 | | 2001-12-11 | 10,39 | 304.000 | 10,40 | 10,00 | 10,13 | 00:00:00 | | 2001-12-12 | 10,50 | 588.800 | 10,55 | 10,37 | 10,47 | 00:00:00 | | 2001-12-13 | 10,16 | 583.800 | 10,54 | 10,05 | 10,54 | 00:00:00 | | 2001-12-14 | 9,95 | 476.400 | 10,16 | 9,91 | 10,10 | 00:00:00 | | 2001-12-17 | 10,16 | 422.100 | 10,26 | 9,96 | 10,00 | 00:00:00 | | 2001-12-18 | 10,11 | 557.300 | 10,33 | 9,99 | 10,27 | 00:00:00 | | 2001-12-19 | 10,05 | 417.900 | 10,30 | 9,92 | 10,16 | 00:00:00 | | 2001-12-20 | 10,11 | 251.300 | 10,23 | 9,97 | 9,97 | 00:00:00 | | 2001-12-21 | 10,04 | 446.300 | 10,27 | 10,04 | 10,05 | 00:00:00 | | 2001-12-24 | 10,04 | 0 | 10,04 | 10,04 | 10,04 | 00:00:00 | | 2001-12-25 | 10,04 | 0 | 10,04 | 10,04 | 10,04 | 00:00:00 | | 2001-12-26 | 10,04 | 0 | 10,04 | 10,04 | 10,04 | 00:00:00 | | 2001-12-27 | 10,25 | 153.200 | 10,34 | 10,20 | 10,20 | 00:00:00 | | 2001-12-28 | 10,41 | 134.200 | 10,43 | 10,25 | 10,29 | 00:00:00 | | 2001-12-31 | 10,41 | 0 | 10,41 | 10,41 | 10,41 | 00:00:00 | | 2002-01-01 | 10,41 | 0 | 10,41 | 10,41 | 10,41 | 00:00:00 | | 2002-01-02 | 10,46 | 93.200 | 10,46 | 10,24 | 10,24 | 00:00:00 | | 2002-01-03 | 10,78 | 581.500 | 10,79 | 10,39 | 10,45 | 00:00:00 | | 2002-01-04 | 10,85 | 544.500 | 10,89 | 10,62 | 10,62 | 00:00:00 | | 2002-01-07 | 10,67 | 604.000 | 10,96 | 10,63 | 10,84 | 00:00:00 | | 2002-01-08 | 10,65 | 500.500 | 10,74 | 10,46 | 10,70 | 00:00:00 | | 2002-01-09 | 10,98 | 813.500 | 10,98 | 10,56 | 10,60 | 00:00:00 | | 2002-01-10 | 11,00 | 490.200 | 11,00 | 10,80 | 10,85 | 00:00:00 | | 2002-01-11 | 10,95 | 235.400 | 11,03 | 10,87 | 10,95 | 00:00:00 | | 2002-01-14 | 10,94 | 177.300 | 11,01 | 10,75 | 10,94 | 00:00:00 | | 2002-01-15 | 11,01 | 1.472.000 | 11,20 | 10,82 | 10,91 | 00:00:00 | | 2002-01-16 | 10,71 | 485.300 | 10,91 | 10,71 | 10,91 | 00:00:00 | | 2002-01-17 | 11,00 | 903.800 | 11,10 | 10,70 | 10,70 | 00:00:00 | | 2002-01-18 | 11,34 | 933.700 | 11,35 | 11,10 | 11,12 | 00:00:00 | | 2002-01-21 | 11,33 | 461.800 | 11,35 | 11,25 | 11,30 | 00:00:00 | | 2002-01-22 | 11,27 | 781.900 | 11,37 | 11,00 | 11,33 | 00:00:00 | | 2002-01-23 | 11,09 | 453.900 | 11,21 | 10,92 | 11,10 | 00:00:00 | | 2002-01-24 | 11,00 | 300.600 | 11,10 | 10,95 | 11,09 | 00:00:00 | | 2002-01-25 | 10,71 | 1.055.500 | 11,04 | 10,71 | 11,00 | 00:00:00 | | 2002-01-28 | 11,06 | 533.700 | 11,11 | 10,79 | 10,88 | 00:00:00 | | 2002-01-29 | 11,25 | 451.100 | 11,30 | 11,08 | 11,16 | 00:00:00 | | 2002-01-30 | 11,25 | 545.300 | 11,36 | 11,06 | 11,09 | 00:00:00 | | 2002-01-31 | 11,70 | 2.165.600 | 11,70 | 11,27 | 11,27 | 00:00:00 | | 2002-02-01 | 11,65 | 631.900 | 11,76 | 11,43 | 11,70 | 00:00:00 | | 2002-02-04 | 11,75 | 386.200 | 11,78 | 11,60 | 11,75 | 00:00:00 | | 2002-02-05 | 11,92 | 1.398.500 | 11,92 | 11,66 | 11,69 | 00:00:00 | | 2002-02-06 | 11,99 | 945.600 | 12,03 | 11,83 | 11,96 | 00:00:00 | | 2002-02-07 | 11,75 | 631.100 | 11,99 | 11,51 | 11,99 | 00:00:00 | | 2002-02-08 | 11,58 | 680.600 | 11,86 | 11,46 | 11,86 | 00:00:00 | | 2002-02-11 | 11,45 | 179.300 | 11,71 | 11,44 | 11,59 | 00:00:00 | | 2002-02-12 | 11,55 | 886.800 | 11,63 | 11,35 | 11,58 | 00:00:00 | | 2002-02-13 | 11,55 | 567.200 | 11,67 | 11,30 | 11,54 | 00:00:00 | | 2002-02-14 | 11,67 | 375.800 | 11,75 | 11,56 | 11,62 | 00:00:00 | | 2002-02-15 | 11,81 | 225.400 | 11,81 | 11,45 | 11,52 | 00:00:00 | | 2002-02-18 | 11,65 | 411.700 | 11,86 | 11,55 | 11,86 | 00:00:00 | | 2002-02-19 | 11,40 | 460.500 | 11,74 | 11,40 | 11,41 | 00:00:00 | | 2002-02-20 | 11,44 | 564.300 | 11,51 | 11,25 | 11,42 | 00:00:00 | | 2002-02-21 | 11,64 | 866.400 | 11,84 | 11,40 | 11,42 | 00:00:00 | | 2002-02-22 | 11,79 | 684.100 | 11,80 | 11,45 | 11,67 | 00:00:00 | | 2002-02-25 | 11,56 | 440.500 | 11,85 | 11,56 | 11,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
