Mercados españoles cerrados

Autogrill S.p.A. (AGL.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,2360-0,1220 (-2,80%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 20204,33004,33604,21804,23604,23601.244.183
17 sept. 20204,22204,37404,20404,35804,35801.199.392
16 sept. 20204,27604,30604,23004,27204,2720596.130
15 sept. 20204,33004,33204,25404,27804,2780462.230
14 sept. 20204,38604,38604,23804,30404,3040767.836
11 sept. 20204,43604,45004,33004,34004,3400755.803
10 sept. 20204,53204,55004,40804,43004,43001.076.113
09 sept. 20204,50004,55004,35204,53604,53601.615.422
08 sept. 20204,55204,59204,43804,53604,53601.365.033
07 sept. 20204,61404,66004,55604,56404,5640787.069
04 sept. 20204,61204,71404,54204,60404,60401.527.519
03 sept. 20204,40004,68004,37804,63404,63403.429.270
02 sept. 20204,24604,42004,22204,41604,41601.811.613
01 sept. 20204,30004,31004,17604,23404,23401.060.860
31 ago. 20204,36804,46004,28404,29004,2900934.298
28 ago. 20204,41204,43004,27804,36204,36201.443.696
27 ago. 20204,35004,42404,24204,41204,4120921.161
26 ago. 20204,20004,35004,18004,35004,35001.026.885
25 ago. 20204,31604,42404,18404,19404,19401.717.347
24 ago. 20204,30204,31404,24204,28004,2800739.799
21 ago. 20204,23804,26004,15404,25804,2580885.174
20 ago. 20204,30004,35404,18004,23004,23001.742.381
19 ago. 20204,31604,41404,28604,38004,3800761.997
18 ago. 20204,35004,39004,28204,31804,31801.028.245
17 ago. 20204,50204,56004,34804,35004,35001.109.837
14 ago. 20204,45204,58404,34604,51004,51001.930.469
13 ago. 20204,42004,50004,37004,45604,45601.140.771
12 ago. 20204,34004,56004,26004,43204,43203.632.366
11 ago. 20204,01404,37004,01404,37004,37003.253.305
10 ago. 20203,96004,04003,86003,99803,99801.418.682
07 ago. 20203,85203,93803,71803,92003,92002.347.178
06 ago. 20203,98603,98603,75803,87403,87401.904.487
05 ago. 20203,93004,02603,88203,98803,98801.849.788
04 ago. 20203,92804,00003,74403,88803,88802.816.755
03 ago. 20204,06204,08603,80403,89003,89003.301.522
31 jul. 20204,29004,30604,02404,03004,03002.587.803
30 jul. 20204,46604,50804,20004,28404,28401.655.220
29 jul. 20204,56004,56004,40204,43004,43001.078.061
28 jul. 20204,50004,57404,46604,54204,54201.028.317
27 jul. 20204,80004,81004,47004,52204,52203.161.455
24 jul. 20204,74804,86204,66004,84004,84001.525.604
23 jul. 20204,99404,99404,79404,80204,80201.116.682
22 jul. 20205,07505,13004,90604,94204,94201.277.291
21 jul. 20204,87805,06004,86605,05505,05502.250.292
20 jul. 2020------
17 jul. 20204,95604,97004,85204,93404,9340802.273
16 jul. 20204,85405,02004,79604,95804,95801.833.754
15 jul. 20204,69604,86604,62004,86404,86402.213.946
14 jul. 20204,73804,75204,55404,63004,63001.434.394
13 jul. 20204,76004,88004,70004,78204,7820958.716
10 jul. 20204,62004,73004,58004,70004,7000697.741
09 jul. 20204,78404,80204,63604,64404,6440826.284
08 jul. 20204,67604,80204,61604,71604,71601.191.470
07 jul. 20204,78804,78804,62604,68604,6860974.297
06 jul. 20204,73004,83204,72804,77404,77401.031.596
03 jul. 20204,77604,77604,60204,67404,6740873.992
02 jul. 20204,66404,79004,61804,73004,73001.371.545
01 jul. 20204,66604,70204,45004,60604,60601.280.502
30 jun. 20204,74804,77804,62004,67804,6780885.269
29 jun. 20204,70004,75804,57604,71204,71201.357.399
26 jun. 20204,65004,82004,62404,71404,71401.330.361
25 jun. 20204,75004,76804,56404,59004,59002.589.626
24 jun. 20205,00005,03004,75404,78404,78401.221.261
23 jun. 20205,04005,09504,94404,98204,98201.369.083
22 jun. 20205,07505,07504,92804,98604,98601.368.237
19 jun. 20205,14005,14005,04505,08005,0800999.685
18 jun. 20205,09005,18505,00505,10505,10501.569.599
17 jun. 20205,23505,34505,07005,13505,13501.210.371
16 jun. 20205,16005,33505,12005,19505,19502.531.585
15 jun. 20204,91005,03004,85205,00505,00502.100.548
12 jun. 20204,99005,23504,82205,05005,05003.099.470
11 jun. 20205,36505,37005,03505,05505,05503.397.291
10 jun. 20205,83005,88505,35505,51505,51504.490.385
09 jun. 20206,19006,24005,77005,84005,84003.518.472
08 jun. 20206,06006,24505,97006,14006,14002.691.827
05 jun. 20205,85506,13505,81006,03506,03503.975.715
04 jun. 20205,62005,83505,52505,72505,72503.225.521
03 jun. 20205,31005,60005,25005,59505,59503.143.859
02 jun. 20205,28005,36505,21505,23005,23001.590.402
01 jun. 20205,18005,31005,12505,23505,23501.715.045
29 may. 20205,07005,11504,93205,06005,06001.690.467
28 may. 20205,24505,31505,01005,08005,08002.491.064
27 may. 20204,96005,42004,83605,13005,13003.461.101
26 may. 20204,90004,97604,75204,91804,91803.723.268
25 may. 20204,31804,78804,31004,78804,78803.598.688
22 may. 20204,24804,32204,15004,26604,26601.095.244
21 may. 20204,04404,37203,97004,22204,22202.203.275
20 may. 20204,16604,20804,00604,09004,09001.019.556
19 may. 20204,46404,46804,06004,21204,21201.731.074
18 may. 20204,23004,39404,15404,39004,3900894.959
15 may. 20204,21004,28004,10004,11404,1140533.538
14 may. 20204,18204,23004,05804,15004,1500696.966
13 may. 20204,18004,26004,17204,20004,2000627.909
12 may. 20204,30004,30804,20004,20004,2000437.873
11 may. 20204,29204,35604,22604,28604,2860503.461
08 may. 20204,17004,28804,15004,23404,2340532.273
07 may. 20204,25004,27604,10604,13004,1300679.731
06 may. 20204,37604,39404,16404,20604,20601.188.520
05 may. 20204,54004,56004,33404,35404,3540862.801
04 may. 20204,57004,60004,40004,46204,46201.199.684
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines