Agile Content SA (AGIL)

AGIL
🏛️ Espagne →
2.06
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 7.10 7.10 7.10 7.10 0.0M
2021-12-29 7.14 7.20 7.12 7.12 0.0M
2021-12-28 7.16 7.18 7.08 7.08 0.0M
2021-12-27 7.02 7.20 7.00 7.02 0.0M
2021-12-23 6.80 7.20 6.76 7.20 0.0M
2021-12-22 6.98 7.20 6.78 6.82 0.0M
2021-12-21 6.80 6.82 6.80 6.80 0.0M
2021-12-20 6.92 6.92 6.78 6.78 0.0M
2021-12-17 6.90 6.90 6.76 6.90 0.0M
2021-12-16 6.90 6.96 6.90 6.96 0.0M
2021-12-15 6.90 6.90 6.76 6.76 0.0M
2021-12-14 6.98 6.98 6.98 6.98 0.0M
2021-12-13 7.00 7.00 6.90 7.00 0.0M
2021-12-10 7.24 7.26 7.00 7.20 0.0M
2021-12-09 7.34 7.34 7.22 7.22 0.0M
2021-12-08 7.42 7.42 7.42 7.48 0.0M
2021-12-07 7.42 7.42 7.22 7.48 0.0M
2021-12-06 7.42 7.42 7.36 7.48 0.0M
2021-12-03 7.40 7.48 7.22 7.48 0.0M
2021-12-02 7.30 7.30 7.18 7.30 0.0M
2021-12-01 7.16 7.48 7.06 7.18 0.0M
2021-11-30 7.14 7.30 7.10 7.30 0.0M
2021-11-29 7.30 7.30 7.12 7.18 0.0M
2021-11-26 7.40 7.46 7.10 7.40 0.0M
2021-11-25 7.42 7.46 7.40 7.46 0.0M
2021-11-24 7.20 7.42 7.18 7.42 0.0M
2021-11-23 7.46 7.46 7.20 7.20 0.0M
2021-11-22 7.40 7.40 7.28 7.40 0.0M
2021-11-19 7.40 7.48 7.22 7.22 0.0M
2021-11-18 7.40 7.40 7.40 7.40 0.0M
2021-11-17 7.20 7.38 7.20 7.38 0.0M
2021-11-16 7.20 7.38 7.20 7.38 0.0M
2021-11-15 7.48 7.48 7.18 7.20 0.0M
2021-11-12 7.38 7.38 7.02 7.38 0.0M
2021-11-11 7.34 7.48 7.34 7.48 0.0M
2021-11-10 7.32 7.32 7.10 7.28 0.0M
2021-11-09 7.30 7.40 7.00 7.34 0.0M
2021-11-08 7.40 7.40 7.12 7.28 0.0M
2021-11-05 7.10 7.40 7.10 7.40 0.0M
2021-11-04 7.40 7.48 7.30 7.30 0.1M
2021-11-03 7.20 7.20 7.20 7.40 0.0M
2021-11-02 7.40 7.40 7.30 7.40 0.0M
2021-11-01 7.40 7.40 7.40 7.40 0.0M
2021-10-29 7.10 7.40 7.10 7.40 0.0M
2021-10-28 7.30 7.30 7.00 7.00 0.0M
2021-10-27 7.20 7.30 7.18 7.30 0.1M
2021-10-26 7.28 7.28 7.28 7.28 0.0M
2021-10-25 7.28 7.30 7.28 7.30 0.0M
2021-10-22 7.28 7.28 7.28 7.28 0.0M
2021-10-21 7.30 7.30 7.28 7.28 0.0M
2021-10-20 7.18 7.30 7.18 7.30 0.0M
2021-10-19 7.20 7.26 7.20 7.20 0.0M
2021-10-18 7.22 7.40 7.18 7.18 0.0M
2021-10-15 7.18 7.32 7.18 7.32 0.0M
2021-10-14 7.30 7.32 7.18 7.18 0.0M
2021-10-13 7.40 7.48 7.30 7.30 0.0M
2021-10-12 7.48 7.48 7.36 7.40 0.0M
2021-10-11 7.48 7.48 7.48 7.48 0.0M
2021-10-08 7.40 7.48 7.40 7.48 0.0M
2021-10-07 7.40 7.56 7.18 7.36 0.0M
2021-10-06 7.54 7.54 7.30 7.34 0.0M
2021-10-05 7.32 7.50 7.32 7.48 0.0M
2021-10-04 7.50 7.50 7.24 7.50 0.0M
2021-10-01 7.42 7.60 7.42 7.60 0.0M
2021-09-30 7.76 7.80 7.76 7.80 0.0M
2021-09-29 7.60 7.80 7.60 7.80 0.0M
2021-09-28 7.50 7.52 7.40 7.40 0.0M
2021-09-27 7.48 7.50 7.46 7.50 0.0M
2021-09-24 7.40 7.48 7.40 7.40 0.0M
2021-09-23 7.40 7.40 7.40 7.40 0.0M
2021-09-22 7.46 7.46 7.10 7.40 0.0M
2021-09-21 7.40 7.40 7.40 7.40 0.0M
2021-09-20 7.80 7.80 7.02 7.20 0.0M
2021-09-17 7.24 7.50 7.20 7.48 0.0M
2021-09-16 7.48 7.48 7.48 7.38 0.0M
2021-09-15 7.40 7.72 7.32 7.38 0.0M
2021-09-14 7.50 7.50 7.34 7.38 0.0M
2021-09-13 7.50 7.50 7.22 7.48 0.0M
2021-09-10 7.30 7.50 7.14 7.50 0.0M
2021-09-09 7.54 7.54 7.04 7.50 0.0M
2021-09-08 7.32 7.58 7.26 7.32 0.0M
2021-09-07 7.36 7.36 7.32 7.32 0.0M
2021-09-06 7.60 7.60 7.40 7.40 0.0M
2021-09-03 7.40 7.50 7.40 7.50 0.0M
2021-09-02 7.48 7.50 7.48 7.50 0.0M
2021-09-01 7.46 7.46 7.46 7.48 0.0M
2021-08-31 7.34 7.48 7.34 7.48 0.0M
2021-08-30 7.56 7.56 7.30 7.34 0.0M
2021-08-27 7.66 7.66 7.54 7.70 0.0M
2021-08-26 7.60 7.60 7.60 7.70 0.0M
2021-08-25 7.68 7.68 7.60 7.70 0.0M
2021-08-24 7.70 7.70 7.66 7.70 0.0M
2021-08-23 7.60 7.60 7.50 7.50 0.0M
2021-08-20 7.74 7.74 7.60 7.60 0.0M
2021-08-19 7.66 7.66 7.66 7.66 0.0M
2021-08-18 7.64 7.78 7.64 7.74 0.0M
2021-08-17 7.74 7.74 7.72 7.74 0.0M
2021-08-16 7.72 7.72 7.64 7.74 0.0M
2021-08-13 7.74 7.74 7.74 7.74 0.0M
2021-08-12 7.84 7.84 7.70 7.76 0.0M
2021-08-11 7.60 7.94 7.60 7.86 0.0M
2021-08-10 7.52 7.56 7.52 7.52 0.0M
2021-08-09 7.50 7.50 7.50 7.50 0.0M
2021-08-06 7.50 7.50 7.50 7.50 0.0M
2021-08-05 7.46 7.50 7.26 7.32 0.0M
2021-08-04 7.40 7.50 7.40 7.50 0.0M
2021-08-03 7.42 7.48 7.42 7.42 0.0M
2021-08-02 7.42 7.42 7.40 7.42 0.0M
2021-07-30 7.26 7.48 7.12 7.42 0.0M
2021-07-29 7.40 7.40 7.34 7.34 0.0M
2021-07-28 7.42 7.42 7.40 7.40 0.0M
2021-07-27 7.46 7.50 7.42 7.42 0.0M
2021-07-26 7.48 7.50 7.38 7.40 0.0M
2021-07-23 7.40 7.50 7.40 7.50 0.0M
2021-07-22 7.50 7.50 7.40 7.50 0.0M
2021-07-21 7.42 7.44 7.42 7.42 0.0M
2021-07-20 7.42 7.50 7.42 7.50 0.0M
2021-07-19 7.40 7.50 7.40 7.50 0.0M
2021-07-16 7.44 7.48 7.40 7.48 0.0M
2021-07-15 7.48 7.48 7.32 7.34 0.0M
2021-07-14 7.34 7.34 7.22 7.22 0.0M
2021-07-13 7.50 7.50 7.34 7.48 0.0M
2021-07-12 7.50 7.50 7.30 7.50 0.0M
2021-07-09 7.50 7.50 7.50 7.50 0.0M
2021-07-08 7.50 7.52 7.44 7.52 0.1M
2021-07-07 7.50 7.50 7.50 7.50 0.0M
2021-07-06 7.52 7.52 7.20 7.50 0.2M
2021-07-05 7.30 7.52 7.28 7.52 0.1M
2021-07-02 7.16 7.30 7.10 7.14 0.8M
2021-07-01 7.28 7.28 7.14 7.16 0.0M
2021-06-30 7.16 7.16 7.16 7.16 0.0M
2021-06-29 7.38 7.38 7.14 7.16 0.0M
2021-06-28 7.50 7.50 7.00 7.06 0.0M
2021-06-25 7.38 7.38 7.20 7.20 0.0M
2021-06-24 7.36 7.40 7.02 7.08 0.0M
2021-06-23 7.30 7.30 7.20 7.20 0.0M
2021-06-22 7.40 7.50 7.22 7.48 0.0M
2021-06-21 7.40 7.40 7.40 7.40 0.0M
2021-06-18 7.40 7.54 7.22 7.50 0.0M
2021-06-17 7.50 7.62 7.32 7.50 0.0M
2021-06-16 7.22 7.54 7.02 7.50 0.0M
2021-06-15 7.42 7.50 7.30 7.30 0.0M
2021-06-14 7.48 7.60 7.40 7.40 0.0M
2021-06-11 7.48 7.68 7.40 7.48 0.0M
2021-06-10 7.60 7.68 7.34 7.48 0.0M
2021-06-09 7.80 7.80 7.62 7.70 0.0M
2021-06-08 7.70 7.84 7.70 7.80 0.0M
2021-06-07 7.74 7.74 7.60 7.60 0.0M
2021-06-04 7.70 7.74 7.70 7.70 0.0M
2021-06-03 7.60 7.70 7.60 7.60 0.0M
2021-06-02 7.80 7.80 7.52 7.58 0.0M
2021-06-01 7.80 7.80 7.68 7.80 0.0M
2021-05-31 7.80 7.82 7.70 7.80 0.0M
2021-05-28 7.54 7.80 7.54 7.80 0.0M
2021-05-27 7.60 7.74 7.50 7.72 0.0M
2021-05-26 7.78 7.80 7.60 7.80 0.0M
2021-05-25 7.72 7.84 7.72 7.80 0.0M
2021-05-24 7.20 7.84 7.20 7.80 0.0M
2021-05-21 7.26 7.70 7.06 7.20 0.0M
2021-05-20 7.16 7.36 6.94 7.10 0.0M
2021-05-19 7.70 7.70 7.08 7.08 0.0M
2021-05-18 7.50 7.80 7.30 7.70 0.0M
2021-05-17 7.78 7.78 7.16 7.50 0.0M
2021-05-14 7.90 7.90 7.12 7.62 0.1M
2021-04-30 7.80 7.90 7.70 7.72 0.0M
2021-04-29 7.60 7.80 7.52 7.70 0.0M
2021-04-28 7.80 7.84 7.70 7.80 0.0M
2021-04-27 7.76 7.80 7.76 7.80 0.0M
2021-04-26 7.54 7.64 7.52 7.52 0.0M
2021-04-23 7.50 7.74 7.50 7.66 0.0M
2021-04-22 7.76 7.80 7.62 7.76 0.0M
2021-04-21 7.52 7.78 7.52 7.70 0.0M
2021-04-20 7.86 7.96 7.60 7.60 0.1M
2021-04-19 7.90 7.96 7.76 7.90 0.0M
2021-04-16 7.50 7.84 7.50 7.70 0.0M
2021-04-15 7.38 7.50 6.92 7.48 0.7M
2021-04-14 7.40 7.50 7.30 7.40 0.0M
2021-04-13 7.26 7.44 6.88 7.30 0.0M
2021-04-12 7.64 7.70 7.36 7.50 0.0M
2021-04-09 7.76 7.76 7.72 7.80 0.1M
2021-04-08 7.70 7.86 7.70 7.80 0.0M
2021-04-07 7.82 7.84 7.80 7.80 0.0M
2021-04-06 7.90 7.90 7.70 7.80 0.0M
2021-04-01 7.86 7.90 7.70 7.76 0.0M
2021-03-31 7.85 7.90 7.75 7.85 0.0M
2021-03-30 7.85 7.90 7.60 7.85 0.1M
2021-03-29 8.00 8.10 7.85 8.00 0.0M
2021-03-26 8.00 8.40 7.80 7.95 0.2M
2021-03-25 7.90 8.10 7.85 7.85 0.0M
2021-03-24 8.00 8.00 7.90 7.90 0.0M
2021-03-23 7.95 8.00 7.90 7.90 0.3M
2021-03-22 7.90 8.15 7.65 7.85 0.0M
2021-03-19 8.05 8.15 8.00 8.00 0.0M
2021-03-18 8.05 8.10 8.00 8.05 0.0M
2021-03-17 8.10 8.20 8.05 8.05 0.0M
2021-03-16 8.10 8.50 8.10 8.10 0.0M
2021-03-15 8.30 8.45 8.20 8.20 0.0M
2021-03-12 8.00 8.20 7.90 8.05 0.0M
2021-03-11 8.35 8.35 8.00 8.00 0.0M
2021-03-10 8.10 8.25 8.00 8.25 0.0M
2021-03-09 8.15 8.25 8.05 8.10 0.0M
2021-03-08 8.20 8.35 8.10 8.10 0.0M
2021-03-05 8.10 8.20 8.05 8.20 0.0M
2021-03-04 8.35 8.35 8.15 8.30 0.0M
2021-03-03 8.10 8.30 8.10 8.25 0.0M
2021-03-02 8.00 8.45 7.95 8.10 0.0M
2021-03-01 8.00 8.30 7.95 7.95 0.0M
2021-02-26 8.10 8.30 8.10 8.20 0.0M
2021-02-25 8.40 8.40 8.05 8.20 0.0M
2021-02-24 8.50 8.50 8.40 8.40 0.0M
2021-02-23 8.65 8.65 8.40 8.50 0.0M
2021-02-22 8.65 8.65 8.50 8.60 0.0M
2021-02-19 8.65 8.65 8.65 8.65 0.0M
2021-02-18 8.75 8.75 8.65 8.65 0.0M
2021-02-17 8.60 8.80 8.60 8.60 0.0M
2021-02-16 8.90 8.90 8.70 8.80 0.0M
2021-02-15 8.90 9.00 8.70 8.90 0.0M
2021-02-12 9.05 9.10 8.65 8.80 0.0M
2021-02-11 9.10 9.15 9.00 9.15 0.0M
2021-02-10 9.35 9.35 8.90 9.15 0.1M
2021-02-09 9.70 9.75 9.40 9.40 0.1M
2021-02-08 9.95 10.40 9.40 9.90 1.2M
2021-02-05 10.00 10.40 9.50 10.00 0.1M
2021-02-04 10.50 10.50 10.30 10.40 0.1M
2021-02-03 10.40 10.80 10.30 10.50 0.0M
2021-02-02 10.10 10.40 10.10 10.40 0.0M
2021-02-01 10.30 10.50 10.10 10.10 0.0M
2021-01-29 10.00 10.30 9.90 10.20 0.0M
2021-01-28 10.00 10.20 9.70 10.00 0.0M
2021-01-27 10.30 10.30 9.70 10.00 0.0M
2021-01-26 10.40 10.70 9.85 10.00 0.0M
2021-01-25 11.00 11.00 10.60 10.80 0.0M
2021-01-22 10.30 11.00 10.30 11.00 0.0M
2021-01-21 10.30 10.30 10.00 10.30 0.0M
2021-01-20 10.20 10.60 9.80 10.20 0.0M
2021-01-19 10.20 10.30 9.80 10.20 0.0M
2021-01-18 9.80 10.00 8.90 9.95 0.0M
2021-01-15 9.85 10.10 9.40 9.80 0.0M
2021-01-14 9.40 10.20 9.20 9.60 0.0M
2021-01-13 9.00 9.30 8.85 9.25 0.0M
2021-01-12 8.40 9.00 8.30 9.00 0.0M
2021-01-11 8.40 8.40 8.30 8.40 0.0M
2021-01-08 8.30 8.50 8.30 8.50 0.0M
2021-01-07 7.80 8.50 7.80 8.30 0.0M
2021-01-06 8.05 8.05 7.80 7.80 0.0M
2021-01-05 7.90 7.90 7.80 7.90 0.0M
2021-01-04 8.00 8.00 7.80 8.00 0.0M