|
 AUTOGRILL - [Ticker: AGL.MI] |     | | Last Trade | 11.33 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +0.10 (+0.89%) | Open | 11.18 | | High | 11.33 | Low | 11.18 | | Volume | 192,111 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 11.11 x 15,000 - 11.35 x 11,100 | | Former Close | 11.23 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AGL.MI quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 562,500 | 12.20 | 13.20 | 11.55 | 11.90 | 00:00:00 | | 2000-01-04 | 610,500 | 12.14 | 12.14 | 11.45 | 11.45 | 00:00:00 | | 2000-01-05 | 476,500 | 10.91 | 11.28 | 10.91 | 11.10 | 00:00:00 | | 2000-01-06 | 496,700 | 11.15 | 11.15 | 10.60 | 10.78 | 00:00:00 | | 2000-01-07 | 985,700 | 10.97 | 11.38 | 10.97 | 11.28 | 00:00:00 | | 2000-01-10 | 698,000 | 11.59 | 11.59 | 11.15 | 11.35 | 00:00:00 | | 2000-01-11 | 459,700 | 11.49 | 11.49 | 10.85 | 10.99 | 00:00:00 | | 2000-01-12 | 1,209,000 | 10.99 | 11.79 | 10.79 | 11.60 | 00:00:00 | | 2000-01-13 | 747,500 | 11.55 | 11.75 | 11.40 | 11.55 | 00:00:00 | | 2000-01-14 | 941,200 | 11.80 | 12.00 | 11.61 | 12.00 | 00:00:00 | | 2000-01-17 | 759,500 | 12.00 | 12.00 | 11.60 | 11.94 | 00:00:00 | | 2000-01-18 | 428,000 | 12.00 | 12.00 | 11.65 | 11.80 | 00:00:00 | | 2000-01-19 | 447,200 | 11.52 | 11.90 | 11.50 | 11.69 | 00:00:00 | | 2000-01-20 | 557,500 | 11.98 | 11.98 | 11.21 | 11.21 | 00:00:00 | | 2000-01-21 | 575,000 | 11.26 | 12.00 | 11.26 | 11.89 | 00:00:00 | | 2000-01-24 | 214,200 | 11.90 | 11.90 | 11.22 | 11.69 | 00:00:00 | | 2000-01-25 | 664,000 | 11.45 | 11.62 | 10.70 | 11.03 | 00:00:00 | | 2000-01-26 | 829,000 | 11.09 | 11.10 | 10.81 | 11.00 | 00:00:00 | | 2000-01-27 | 420,700 | 11.09 | 11.20 | 10.80 | 10.85 | 00:00:00 | | 2000-01-28 | 325,000 | 11.00 | 11.20 | 10.70 | 10.93 | 00:00:00 | | 2000-01-31 | 456,700 | 10.60 | 10.92 | 10.39 | 10.41 | 00:00:00 | | 2000-02-01 | 1,450,200 | 10.52 | 11.58 | 10.52 | 11.05 | 00:00:00 | | 2000-02-02 | 1,536,500 | 11.05 | 11.92 | 11.05 | 11.80 | 00:00:00 | | 2000-02-03 | 978,500 | 11.90 | 11.90 | 11.43 | 11.64 | 00:00:00 | | 2000-02-04 | 1,009,500 | 11.51 | 12.00 | 11.30 | 12.00 | 00:00:00 | | 2000-02-07 | 656,500 | 11.60 | 11.91 | 11.50 | 11.72 | 00:00:00 | | 2000-02-08 | 736,200 | 11.89 | 11.92 | 11.50 | 11.92 | 00:00:00 | | 2000-02-09 | 362,500 | 11.90 | 11.90 | 11.56 | 11.65 | 00:00:00 | | 2000-02-10 | 540,500 | 11.55 | 11.79 | 11.15 | 11.15 | 00:00:00 | | 2000-02-11 | 696,700 | 11.20 | 11.51 | 10.85 | 11.00 | 00:00:00 | | 2000-02-14 | 472,000 | 11.00 | 11.37 | 11.00 | 11.14 | 00:00:00 | | 2000-02-15 | 652,700 | 11.08 | 11.29 | 10.90 | 11.07 | 00:00:00 | | 2000-02-16 | 313,700 | 11.37 | 11.37 | 10.76 | 10.80 | 00:00:00 | | 2000-02-17 | 705,000 | 10.81 | 10.95 | 10.50 | 10.57 | 00:00:00 | | 2000-02-18 | 897,000 | 10.75 | 11.30 | 10.75 | 10.90 | 00:00:00 | | 2000-02-21 | 646,000 | 10.81 | 11.01 | 10.53 | 10.71 | 00:00:00 | | 2000-02-22 | 594,200 | 10.62 | 11.29 | 10.62 | 11.00 | 00:00:00 | | 2000-02-23 | 411,700 | 11.25 | 11.38 | 11.00 | 11.17 | 00:00:00 | | 2000-02-24 | 679,200 | 11.54 | 11.54 | 11.01 | 11.04 | 00:00:00 | | 2000-02-25 | 395,000 | 11.02 | 11.17 | 10.97 | 11.05 | 00:00:00 | | 2000-02-28 | 686,200 | 11.15 | 11.19 | 10.70 | 10.87 | 00:00:00 | | 2000-02-29 | 794,200 | 10.85 | 11.09 | 10.55 | 10.66 | 00:00:00 | | 2000-03-01 | 669,200 | 10.71 | 10.92 | 10.46 | 10.60 | 00:00:00 | | 2000-03-02 | 575,000 | 10.76 | 10.85 | 10.55 | 10.85 | 00:00:00 | | 2000-03-03 | 2,398,500 | 11.10 | 11.30 | 10.90 | 11.29 | 00:00:00 | | 2000-03-06 | 860,500 | 11.30 | 11.88 | 11.00 | 11.88 | 00:00:00 | | 2000-03-07 | 471,500 | 11.62 | 11.62 | 11.07 | 11.10 | 00:00:00 | | 2000-03-08 | 800,000 | 11.00 | 11.27 | 10.75 | 10.88 | 00:00:00 | | 2000-03-09 | 468,000 | 11.14 | 11.14 | 10.72 | 10.72 | 00:00:00 | | 2000-03-10 | 850,000 | 10.90 | 11.50 | 10.75 | 11.50 | 00:00:00 | | 2000-03-13 | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2000-03-14 | 794,700 | 10.81 | 11.13 | 10.74 | 10.75 | 00:00:00 | | 2000-03-15 | 1,332,200 | 10.80 | 11.00 | 10.07 | 10.80 | 00:00:00 | | 2000-03-16 | 1,314,500 | 10.55 | 10.96 | 10.35 | 10.96 | 00:00:00 | | 2000-03-17 | 1,136,700 | 11.11 | 11.11 | 10.80 | 11.00 | 00:00:00 | | 2000-03-20 | 1,511,200 | 11.09 | 11.09 | 10.60 | 10.71 | 00:00:00 | | 2000-03-21 | 324,000 | 10.65 | 10.70 | 10.41 | 10.52 | 00:00:00 | | 2000-03-22 | 781,000 | 10.50 | 10.50 | 10.07 | 10.30 | 00:00:00 | | 2000-03-23 | 515,700 | 10.20 | 10.47 | 9.95 | 10.40 | 00:00:00 | | 2000-03-24 | 473,700 | 10.40 | 10.40 | 9.92 | 10.14 | 00:00:00 | | 2000-03-27 | 811,200 | 10.25 | 10.25 | 9.96 | 10.04 | 00:00:00 | | 2000-03-28 | 672,200 | 9.98 | 10.04 | 9.80 | 9.90 | 00:00:00 | | 2000-03-29 | 1,358,000 | 9.85 | 10.09 | 9.75 | 10.00 | 00:00:00 | | 2000-03-30 | 637,500 | 9.80 | 9.87 | 9.50 | 9.65 | 00:00:00 | | 2000-03-31 | 575,500 | 9.60 | 9.80 | 9.54 | 9.70 | 00:00:00 | | 2000-04-03 | 467,200 | 9.67 | 9.92 | 9.40 | 9.52 | 00:00:00 | | 2000-04-04 | 611,500 | 9.70 | 10.10 | 9.50 | 10.00 | 00:00:00 | | 2000-04-05 | 809,500 | 9.90 | 10.32 | 9.70 | 9.76 | 00:00:00 | | 2000-04-06 | 2,672,000 | 10.00 | 10.86 | 10.00 | 10.86 | 00:00:00 | | 2000-04-07 | 1,253,200 | 10.89 | 10.89 | 10.52 | 10.52 | 00:00:00 | | 2000-04-10 | 280,200 | 10.50 | 10.60 | 10.36 | 10.50 | 00:00:00 | | 2000-04-11 | 796,500 | 10.25 | 10.83 | 10.10 | 10.33 | 00:00:00 | | 2000-04-12 | 476,200 | 10.37 | 10.49 | 10.01 | 10.21 | 00:00:00 | | 2000-04-13 | 371,200 | 9.95 | 10.39 | 9.95 | 10.26 | 00:00:00 | | 2000-04-14 | 482,500 | 10.27 | 10.29 | 10.00 | 10.00 | 00:00:00 | | 2000-04-17 | 542,700 | 9.71 | 10.05 | 9.63 | 9.85 | 00:00:00 | | 2000-04-18 | 1,091,500 | 9.99 | 10.19 | 9.56 | 9.85 | 00:00:00 | | 2000-04-19 | 832,700 | 9.95 | 9.95 | 9.43 | 9.46 | 00:00:00 | | 2000-04-20 | 517,500 | 9.54 | 9.97 | 9.50 | 9.85 | 00:00:00 | | 2000-04-21 | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 00:00:00 | | 2000-04-24 | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 00:00:00 | | 2000-04-25 | 37,500 | 9.75 | 9.94 | 9.75 | 9.94 | 00:00:00 | | 2000-04-26 | 291,700 | 10.00 | 10.20 | 9.81 | 9.81 | 00:00:00 | | 2000-04-27 | 813,500 | 9.90 | 10.28 | 9.85 | 10.22 | 00:00:00 | | 2000-04-28 | 1,018,200 | 10.23 | 10.50 | 10.20 | 10.50 | 00:00:00 | | 2000-05-01 | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 00:00:00 | | 2000-05-02 | 594,000 | 10.50 | 10.75 | 10.46 | 10.75 | 00:00:00 | | 2000-05-03 | 202,700 | 10.69 | 10.69 | 10.40 | 10.50 | 00:00:00 | | 2000-05-04 | 229,000 | 10.30 | 10.50 | 10.30 | 10.49 | 00:00:00 | | 2000-05-05 | 331,000 | 10.50 | 10.74 | 10.36 | 10.43 | 00:00:00 | | 2000-05-08 | 365,200 | 10.70 | 10.70 | 10.44 | 10.51 | 00:00:00 | | 2000-05-09 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 00:00:00 | | 2000-05-10 | 638,500 | 10.50 | 10.85 | 10.50 | 10.66 | 00:00:00 | | 2000-05-11 | 604,200 | 10.51 | 10.99 | 10.51 | 10.99 | 00:00:00 | | 2000-05-12 | 2,145,500 | 11.00 | 11.62 | 10.87 | 11.50 | 00:00:00 | | 2000-05-15 | 1,240,700 | 11.30 | 11.73 | 11.30 | 11.70 | 00:00:00 | | 2000-05-16 | 554,700 | 11.52 | 11.60 | 11.24 | 11.55 | 00:00:00 | | 2000-05-17 | 1,460,000 | 11.33 | 11.50 | 11.00 | 11.18 | 00:00:00 | | 2000-05-18 | 518,500 | 11.07 | 11.23 | 10.85 | 11.20 | 00:00:00 | | 2000-05-19 | 598,000 | 11.18 | 11.21 | 10.90 | 11.20 | 00:00:00 | | 2000-05-22 | 257,700 | 11.20 | 11.47 | 10.81 | 11.15 | 00:00:00 | | 2000-05-23 | 602,700 | 11.03 | 11.44 | 11.03 | 11.35 | 00:00:00 | | 2000-05-24 | 277,000 | 11.06 | 11.30 | 11.05 | 11.05 | 00:00:00 | | 2000-05-25 | 558,200 | 11.10 | 11.47 | 11.10 | 11.41 | 00:00:00 | | 2000-05-26 | 622,200 | 11.06 | 11.50 | 11.06 | 11.40 | 00:00:00 | | 2000-05-29 | 195,500 | 11.35 | 11.36 | 11.15 | 11.31 | 00:00:00 | | 2000-05-30 | 272,200 | 11.18 | 11.20 | 11.10 | 11.10 | 00:00:00 | | 2000-05-31 | 403,500 | 11.13 | 11.25 | 11.06 | 11.20 | 00:00:00 | | 2000-06-01 | 274,000 | 11.28 | 11.33 | 11.09 | 11.30 | 00:00:00 | | 2000-06-02 | 327,200 | 11.30 | 11.40 | 11.11 | 11.40 | 00:00:00 | | 2000-06-05 | 207,000 | 11.35 | 11.45 | 11.30 | 11.33 | 00:00:00 | | 2000-06-06 | 817,700 | 11.50 | 11.61 | 11.28 | 11.28 | 00:00:00 | | 2000-06-07 | 378,700 | 11.30 | 11.39 | 11.11 | 11.32 | 00:00:00 | | 2000-06-08 | 362,500 | 11.21 | 11.37 | 11.10 | 11.17 | 00:00:00 | | 2000-06-09 | 436,000 | 11.10 | 11.15 | 10.94 | 10.98 | 00:00:00 | | 2000-06-12 | 324,200 | 11.05 | 11.05 | 10.62 | 10.80 | 00:00:00 | | 2000-06-13 | 394,200 | 10.78 | 10.80 | 10.65 | 10.74 | 00:00:00 | | 2000-06-14 | 540,200 | 10.67 | 11.06 | 10.67 | 11.00 | 00:00:00 | | 2000-06-15 | 526,200 | 11.00 | 11.12 | 10.71 | 11.12 | 00:00:00 | | 2000-06-16 | 404,000 | 11.15 | 11.23 | 9.99 | 11.10 | 00:00:00 | | 2000-06-19 | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
