|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 11,67 | 253.800 | 11,89 | 11,40 | 11,67 | 00:00:00 | | 2002-06-18 | 11,85 | 177.700 | 11,85 | 11,54 | 11,85 | 00:00:00 | | 2002-06-19 | 11,84 | 509.000 | 11,92 | 11,77 | 11,91 | 00:00:00 | | 2002-06-20 | 11,45 | 542.400 | 11,84 | 11,45 | 11,72 | 00:00:00 | | 2002-06-21 | 11,32 | 489.300 | 11,45 | 11,28 | 11,40 | 00:00:00 | | 2002-06-24 | 10,95 | 720.900 | 11,29 | 10,91 | 11,29 | 00:00:00 | | 2002-06-25 | 10,89 | 1.148.600 | 11,20 | 10,62 | 11,20 | 00:00:00 | | 2002-06-26 | 10,50 | 896.300 | 10,64 | 10,34 | 10,60 | 00:00:00 | | 2002-06-27 | 11,04 | 545.500 | 11,10 | 10,45 | 10,60 | 00:00:00 | | 2002-06-28 | 11,77 | 597.300 | 11,77 | 11,00 | 11,07 | 00:00:00 | | 2002-07-01 | 11,23 | 855.000 | 11,78 | 11,14 | 11,68 | 00:00:00 | | 2002-07-02 | 10,77 | 711.300 | 11,15 | 10,70 | 11,15 | 00:00:00 | | 2002-07-03 | 10,33 | 905.300 | 10,85 | 10,30 | 10,77 | 00:00:00 | | 2002-07-04 | 10,70 | 433.300 | 10,79 | 10,42 | 10,54 | 00:00:00 | | 2002-07-05 | 11,00 | 651.900 | 11,10 | 10,63 | 10,55 | 00:00:00 | | 2002-07-08 | 10,91 | 563.100 | 11,15 | 10,90 | 11,00 | 00:00:00 | | 2002-07-09 | 10,85 | 390.700 | 11,03 | 10,74 | 10,94 | 00:00:00 | | 2002-07-10 | 10,82 | 420.300 | 10,82 | 10,61 | 10,73 | 00:00:00 | | 2002-07-11 | 10,38 | 769.500 | 10,74 | 10,37 | 10,60 | 00:00:00 | | 2002-07-12 | 10,05 | 613.900 | 10,60 | 10,05 | 10,52 | 00:00:00 | | 2002-07-15 | 9,90 | 671.900 | 10,32 | 9,81 | 10,24 | 00:00:00 | | 2002-07-16 | 9,86 | 717.500 | 10,29 | 9,86 | 10,15 | 00:00:00 | | 2002-07-17 | 10,02 | 434.900 | 10,20 | 9,80 | 9,92 | 00:00:00 | | 2002-07-18 | 10,55 | 743.900 | 10,55 | 10,02 | 10,55 | 00:00:00 | | 2002-07-19 | 10,23 | 303.700 | 10,38 | 10,10 | 10,38 | 00:00:00 | | 2002-07-22 | 10,00 | 329.800 | 10,27 | 9,83 | 10,27 | 00:00:00 | | 2002-07-23 | 9,55 | 712.500 | 10,14 | 9,49 | 9,97 | 00:00:00 | | 2002-07-24 | 9,50 | 683.200 | 9,68 | 9,15 | 9,55 | 00:00:00 | | 2002-07-25 | 9,39 | 812.200 | 9,90 | 9,39 | 9,78 | 00:00:00 | | 2002-07-26 | 9,46 | 328.500 | 9,68 | 9,23 | 9,39 | 00:00:00 | | 2002-07-29 | 9,82 | 480.400 | 9,89 | 9,50 | 9,80 | 00:00:00 | | 2002-07-30 | 9,77 | 386.500 | 9,97 | 9,58 | 9,97 | 00:00:00 | | 2002-07-31 | 9,95 | 1.118.100 | 10,20 | 9,86 | 9,86 | 00:00:00 | | 2002-08-01 | 10,05 | 335.300 | 10,39 | 9,96 | 9,99 | 00:00:00 | | 2002-08-02 | 9,95 | 193.600 | 10,35 | 9,92 | 10,17 | 00:00:00 | | 2002-08-05 | 9,32 | 812.200 | 9,87 | 9,25 | 9,84 | 00:00:00 | | 2002-08-06 | 9,59 | 656.600 | 9,65 | 9,10 | 9,30 | 00:00:00 | | 2002-08-07 | 9,70 | 539.700 | 9,79 | 9,50 | 9,70 | 00:00:00 | | 2002-08-08 | 9,81 | 316.400 | 9,87 | 9,64 | 9,66 | 00:00:00 | | 2002-08-09 | 9,74 | 402.000 | 9,85 | 9,67 | 9,67 | 00:00:00 | | 2002-08-12 | 9,75 | 839.900 | 9,86 | 9,62 | 9,85 | 00:00:00 | | 2002-08-13 | 9,76 | 281.700 | 9,82 | 9,61 | 9,71 | 00:00:00 | | 2002-08-14 | 9,60 | 550.800 | 9,69 | 9,52 | 9,60 | 00:00:00 | | 2002-08-15 | 9,60 | 0 | 9,60 | 9,60 | 9,60 | 00:00:00 | | 2002-08-16 | 9,98 | 452.300 | 9,98 | 9,64 | 9,71 | 00:00:00 | | 2002-08-19 | 10,07 | 445.200 | 10,09 | 9,85 | 9,90 | 00:00:00 | | 2002-08-20 | 9,90 | 360.100 | 10,10 | 9,90 | 10,00 | 00:00:00 | | 2002-08-21 | 10,05 | 435.000 | 10,18 | 10,00 | 10,00 | 00:00:00 | | 2002-08-22 | 10,12 | 431.500 | 10,16 | 10,02 | 10,07 | 00:00:00 | | 2002-08-23 | 10,20 | 680.000 | 10,39 | 10,01 | 10,10 | 00:00:00 | | 2002-08-26 | 10,31 | 272.700 | 10,43 | 10,18 | 10,20 | 00:00:00 | | 2002-08-27 | 10,42 | 433.000 | 10,47 | 10,20 | 10,44 | 00:00:00 | | 2002-08-28 | 10,38 | 359.800 | 10,39 | 10,19 | 10,27 | 00:00:00 | | 2002-08-29 | 10,17 | 627.200 | 10,43 | 10,07 | 10,35 | 00:00:00 | | 2002-08-30 | 10,11 | 217.600 | 10,26 | 10,05 | 10,44 | 00:00:00 | | 2002-09-02 | 10,25 | 167.000 | 10,30 | 10,00 | 10,10 | 00:00:00 | | 2002-09-03 | 9,80 | 1.032.600 | 10,20 | 9,56 | 10,14 | 00:00:00 | | 2002-09-04 | 9,80 | 637.600 | 9,92 | 9,65 | 9,80 | 00:00:00 | | 2002-09-05 | 9,51 | 359.200 | 9,95 | 9,50 | 9,79 | 00:00:00 | | 2002-09-06 | 9,73 | 295.300 | 9,78 | 9,50 | 9,50 | 00:00:00 | | 2002-09-09 | 9,51 | 189.800 | 9,88 | 9,51 | 9,73 | 00:00:00 | | 2002-09-10 | 9,72 | 258.800 | 9,78 | 9,57 | 9,60 | 00:00:00 | | 2002-09-11 | 9,89 | 215.100 | 9,93 | 9,69 | 9,93 | 00:00:00 | | 2002-09-12 | 9,80 | 256.900 | 9,84 | 9,73 | 9,70 | 00:00:00 | | 2002-09-13 | 9,80 | 295.100 | 9,80 | 9,52 | 9,55 | 00:00:00 | | 2002-09-16 | 9,75 | 131.200 | 9,81 | 9,56 | 9,71 | 00:00:00 | | 2002-09-17 | 9,75 | 245.600 | 9,88 | 9,66 | 9,66 | 00:00:00 | | 2002-09-18 | 9,38 | 517.900 | 9,70 | 9,26 | 9,70 | 00:00:00 | | 2002-09-19 | 8,70 | 1.678.400 | 9,27 | 8,70 | 9,27 | 00:00:00 | | 2002-09-20 | 8,50 | 1.142.100 | 8,93 | 8,43 | 8,68 | 00:00:00 | | 2002-09-23 | 7,90 | 1.433.700 | 8,68 | 7,90 | 8,68 | 00:00:00 | | 2002-09-24 | 7,66 | 1.380.700 | 8,09 | 7,45 | 7,92 | 00:00:00 | | 2002-09-25 | 8,00 | 1.501.400 | 8,26 | 7,65 | 7,70 | 00:00:00 | | 2002-09-26 | 7,77 | 1.549.300 | 8,26 | 7,66 | 8,26 | 00:00:00 | | 2002-09-27 | 7,84 | 638.300 | 7,96 | 7,77 | 7,79 | 00:00:00 | | 2002-09-30 | 7,99 | 566.600 | 7,99 | 7,60 | 7,75 | 00:00:00 | | 2002-10-01 | 7,99 | 689.900 | 8,08 | 7,89 | 8,06 | 00:00:00 | | 2002-10-02 | 8,04 | 484.300 | 8,30 | 7,89 | 8,10 | 00:00:00 | | 2002-10-03 | 7,73 | 531.000 | 7,95 | 7,70 | 7,95 | 00:00:00 | | 2002-10-04 | 7,55 | 479.500 | 7,87 | 7,55 | 7,79 | 00:00:00 | | 2002-10-07 | 7,52 | 621.600 | 7,65 | 7,25 | 7,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
