|
 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 | | 2002-02-25 | 11,56 | 440.500 | 11,85 | 11,56 | 11,84 | 00:00:00 | | 2002-02-26 | 11,56 | 413.600 | 11,71 | 11,45 | 11,62 | 00:00:00 | | 2002-02-27 | 11,60 | 340.100 | 11,72 | 11,52 | 11,52 | 00:00:00 | | 2002-02-28 | 11,68 | 326.200 | 11,68 | 11,51 | 11,63 | 00:00:00 | | 2002-03-01 | 11,60 | 437.400 | 11,75 | 11,59 | 11,70 | 00:00:00 | | 2002-03-04 | 11,95 | 916.000 | 12,00 | 11,85 | 11,98 | 00:00:00 | | 2002-03-05 | 11,95 | 292.700 | 11,98 | 11,69 | 11,98 | 00:00:00 | | 2002-03-06 | 11,85 | 692.300 | 11,94 | 11,77 | 11,89 | 00:00:00 | | 2002-03-07 | 11,85 | 604.000 | 11,94 | 11,75 | 11,94 | 00:00:00 | | 2002-03-08 | 12,00 | 636.300 | 12,00 | 11,72 | 11,84 | 00:00:00 | | 2002-03-11 | 12,25 | 881.100 | 12,34 | 12,02 | 12,07 | 00:00:00 | | 2002-03-12 | 11,95 | 489.900 | 12,31 | 11,90 | 12,25 | 00:00:00 | | 2002-03-13 | 12,08 | 432.000 | 12,12 | 11,94 | 11,95 | 00:00:00 | | 2002-03-14 | 11,76 | 1.021.000 | 12,14 | 11,76 | 12,14 | 00:00:00 | | 2002-03-15 | 12,15 | 677.000 | 12,16 | 11,83 | 11,83 | 00:00:00 | | 2002-03-18 | 12,38 | 711.200 | 12,42 | 11,96 | 11,96 | 00:00:00 | | 2002-03-19 | 12,12 | 625.100 | 12,43 | 12,07 | 12,30 | 00:00:00 | | 2002-03-20 | 11,82 | 301.000 | 12,23 | 11,82 | 12,12 | 00:00:00 | | 2002-03-21 | 12,14 | 395.300 | 12,19 | 11,90 | 11,95 | 00:00:00 | | 2002-03-22 | 12,25 | 905.000 | 12,32 | 12,14 | 12,14 | 00:00:00 | | 2002-03-25 | 11,88 | 979.300 | 12,25 | 11,87 | 12,14 | 00:00:00 | | 2002-03-26 | 12,08 | 628.400 | 12,09 | 11,81 | 11,95 | 00:00:00 | | 2002-03-27 | 12,31 | 384.000 | 12,32 | 11,91 | 12,10 | 00:00:00 | | 2002-03-28 | 12,31 | 0 | 12,31 | 12,31 | 12,31 | 00:00:00 | | 2002-03-29 | 12,31 | 0 | 12,31 | 12,31 | 12,31 | 00:00:00 | | 2002-04-01 | 12,31 | 0 | 12,31 | 12,31 | 12,31 | 00:00:00 | | 2002-04-02 | 12,60 | 442.100 | 12,69 | 12,35 | 12,42 | 00:00:00 | | 2002-04-03 | 12,36 | 495.900 | 12,68 | 12,31 | 12,60 | 00:00:00 | | 2002-04-04 | 12,45 | 271.300 | 12,55 | 12,25 | 12,45 | 00:00:00 | | 2002-04-05 | 12,49 | 446.700 | 12,57 | 12,40 | 12,43 | 00:00:00 | | 2002-04-08 | 12,39 | 465.000 | 12,55 | 12,39 | 12,55 | 00:00:00 | | 2002-04-09 | 12,25 | 327.200 | 12,48 | 12,16 | 12,36 | 00:00:00 | | 2002-04-10 | 12,43 | 420.300 | 12,55 | 12,10 | 12,33 | 00:00:00 | | 2002-04-11 | 12,48 | 464.500 | 12,63 | 12,36 | 12,56 | 00:00:00 | | 2002-04-12 | 12,48 | 173.000 | 12,59 | 12,36 | 12,46 | 00:00:00 | | 2002-04-15 | 12,62 | 121.500 | 12,66 | 12,44 | 12,56 | 00:00:00 | | 2002-04-16 | 12,80 | 345.900 | 12,84 | 12,55 | 12,64 | 00:00:00 | | 2002-04-17 | 12,75 | 162.800 | 12,84 | 12,65 | 12,83 | 00:00:00 | | 2002-04-18 | 12,92 | 566.200 | 13,04 | 12,66 | 12,85 | 00:00:00 | | 2002-04-19 | 12,90 | 219.600 | 13,03 | 12,77 | 12,99 | 00:00:00 | | 2002-04-22 | 12,92 | 358.400 | 13,05 | 12,82 | 12,91 | 00:00:00 | | 2002-04-23 | 13,04 | 423.600 | 13,12 | 12,89 | 12,91 | 00:00:00 | | 2002-04-24 | 12,85 | 548.400 | 13,13 | 12,75 | 13,00 | 00:00:00 | | 2002-04-25 | 13,00 | 814.000 | 13,15 | 12,85 | 12,85 | 00:00:00 | | 2002-04-26 | 13,00 | 427.100 | 13,20 | 12,98 | 13,07 | 00:00:00 | | 2002-04-29 | 12,93 | 469.500 | 13,20 | 12,85 | 12,95 | 00:00:00 | | 2002-04-30 | 13,10 | 400.500 | 13,10 | 12,90 | 12,98 | 00:00:00 | | 2002-05-01 | 13,10 | 0 | 13,10 | 13,10 | 13,10 | 00:00:00 | | 2002-05-02 | 12,60 | 770.000 | 13,13 | 12,60 | 13,05 | 00:00:00 | | 2002-05-03 | 12,55 | 689.000 | 12,70 | 12,42 | 12,70 | 00:00:00 | | 2002-05-06 | 12,69 | 203.600 | 12,79 | 12,41 | 12,43 | 00:00:00 | | 2002-05-07 | 12,40 | 461.000 | 12,69 | 12,40 | 12,50 | 00:00:00 | | 2002-05-08 | 12,39 | 409.900 | 12,62 | 12,38 | 12,49 | 00:00:00 | | 2002-05-09 | 12,29 | 328.000 | 12,50 | 12,20 | 12,41 | 00:00:00 | | 2002-05-10 | 12,57 | 349.400 | 12,61 | 12,31 | 12,38 | 00:00:00 | | 2002-05-13 | 12,57 | 120.600 | 12,57 | 12,42 | 12,54 | 00:00:00 | | 2002-05-14 | 12,46 | 237.600 | 12,74 | 12,46 | 12,55 | 00:00:00 | | 2002-05-15 | 13,00 | 797.900 | 13,04 | 12,56 | 12,60 | 00:00:00 | | 2002-05-16 | 12,97 | 1.176.600 | 13,23 | 12,79 | 12,95 | 00:00:00 | | 2002-05-17 | 12,89 | 986.300 | 13,20 | 12,89 | 13,00 | 00:00:00 | | 2002-05-20 | 13,04 | 299.300 | 13,07 | 12,79 | 12,89 | 00:00:00 | | 2002-05-21 | 12,61 | 923.000 | 12,96 | 12,60 | 12,92 | 00:00:00 | | 2002-05-22 | 12,46 | 579.400 | 12,74 | 12,37 | 12,70 | 00:00:00 | | 2002-05-23 | 12,43 | 615.700 | 12,61 | 12,39 | 12,53 | 00:00:00 | | 2002-05-24 | 12,29 | 365.400 | 12,58 | 12,29 | 12,54 | 00:00:00 | | 2002-05-27 | 12,49 | 209.900 | 12,53 | 12,30 | 12,30 | 00:00:00 | | 2002-05-28 | 12,40 | 181.200 | 12,50 | 12,32 | 12,49 | 00:00:00 | | 2002-05-29 | 12,50 | 322.100 | 12,59 | 12,31 | 12,43 | 00:00:00 | | 2002-05-30 | 12,13 | 936.900 | 12,47 | 12,12 | 12,42 | 00:00:00 | | 2002-05-31 | 12,12 | 1.690.100 | 12,46 | 12,09 | 12,11 | 00:00:00 | | 2002-06-03 | 12,00 | 411.000 | 12,25 | 11,86 | 12,16 | 00:00:00 | | 2002-06-04 | 11,77 | 600.600 | 12,04 | 11,72 | 12,03 | 00:00:00 | | 2002-06-05 | 12,00 | 809.400 | 12,08 | 11,84 | 11,85 | 00:00:00 | | 2002-06-06 | 12,25 | 431.900 | 12,33 | 12,01 | 12,01 | 00:00:00 | | 2002-06-07 | 12,09 | 533.700 | 12,18 | 11,90 | 12,13 | 00:00:00 | | 2002-06-10 | 12,00 | 356.200 | 12,11 | 11,91 | 12,04 | 00:00:00 | | 2002-06-11 | 11,91 | 396.200 | 12,10 | 11,85 | 12,00 | 00:00:00 | | 2002-06-12 | 11,97 | 723.300 | 12,10 | 11,85 | 11,89 | 00:00:00 | | 2002-06-13 | 11,80 | 366.700 | 12,15 | 11,78 | 12,00 | 00:00:00 | | 2002-06-14 | 11,55 | 624.800 | 11,80 | 11,43 | 11,80 | 00:00:00 | | 2002-06-17 | 11,67 | 253.800 | 11,89 | 11,40 | 11,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
