|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 472,400 | 11.05 | 11.09 | 10.95 | 11.00 | 00:00:00 | 2004-02-24 | 580,800 | 10.98 | 11.05 | 10.93 | 10.99 | 00:00:00 | 2004-02-25 | 1,234,100 | 11.00 | 11.17 | 10.84 | 10.87 | 00:00:00 | 2004-02-26 | 3,484,100 | 10.90 | 11.38 | 10.89 | 11.35 | 00:00:00 | 2004-02-27 | 5,276,200 | 11.39 | 11.74 | 11.29 | 11.29 | 00:00:00 | 2004-03-01 | 1,486,600 | 11.31 | 11.50 | 11.31 | 11.42 | 00:00:00 | 2004-03-02 | 1,513,900 | 11.46 | 11.50 | 11.25 | 11.30 | 00:00:00 | 2004-03-03 | 1,863,800 | 11.33 | 11.53 | 11.31 | 11.53 | 00:00:00 | 2004-03-04 | 826,900 | 11.55 | 11.64 | 11.41 | 11.46 | 00:00:00 | 2004-03-05 | 779,500 | 11.51 | 11.59 | 11.41 | 11.47 | 00:00:00 | 2004-03-08 | 866,000 | 11.52 | 11.58 | 11.36 | 11.40 | 00:00:00 | 2004-03-09 | 941,400 | 11.40 | 11.60 | 11.36 | 11.55 | 00:00:00 | 2004-03-10 | 4,603,300 | 11.80 | 11.92 | 11.69 | 11.86 | 00:00:00 | 2004-03-11 | 2,550,300 | 11.89 | 11.93 | 11.62 | 11.90 | 00:00:00 | 2004-03-12 | 1,325,300 | 11.81 | 11.87 | 11.71 | 11.81 | 00:00:00 | 2004-03-15 | 1,569,000 | 11.95 | 11.95 | 11.62 | 11.66 | 00:00:00 | 2004-03-16 | 1,074,400 | 11.70 | 11.83 | 11.63 | 11.67 | 00:00:00 | 2004-03-17 | 829,800 | 11.68 | 11.81 | 11.61 | 11.78 | 00:00:00 | 2004-03-18 | 1,032,900 | 11.79 | 11.85 | 11.66 | 11.77 | 00:00:00 | 2004-03-19 | 2,383,600 | 11.88 | 12.07 | 11.70 | 11.92 | 00:00:00 | 2004-03-22 | 2,623,000 | 11.90 | 11.98 | 11.82 | 11.87 | 00:00:00 | 2004-03-23 | 1,472,500 | 11.83 | 11.89 | 11.68 | 11.68 | 00:00:00 | 2004-03-24 | 1,548,100 | 11.65 | 11.78 | 11.54 | 11.75 | 00:00:00 | 2004-03-25 | 871,200 | 11.79 | 11.88 | 11.75 | 11.83 | 00:00:00 | 2004-03-26 | 2,127,800 | 11.87 | 11.88 | 11.64 | 11.74 | 00:00:00 | 2004-03-29 | 1,309,200 | 11.73 | 11.80 | 11.68 | 11.76 | 00:00:00 | 2004-03-30 | 1,286,300 | 11.78 | 11.80 | 11.71 | 11.74 | 00:00:00 | 2004-03-31 | 2,462,000 | 11.78 | 11.81 | 11.70 | 11.73 | 00:00:00 | 2004-04-01 | 729,100 | 11.78 | 11.85 | 11.74 | 11.83 | 00:00:00 | 2004-04-02 | 3,054,600 | 11.90 | 12.10 | 11.90 | 12.05 | 00:00:00 | 2004-04-05 | 1,809,700 | 12.10 | 12.35 | 11.99 | 12.29 | 00:00:00 | 2004-04-06 | 954,600 | 12.29 | 12.34 | 12.17 | 12.23 | 00:00:00 | 2004-04-07 | 3,075,300 | 12.23 | 12.23 | 11.91 | 11.97 | 00:00:00 | 2004-04-08 | 636,700 | 11.92 | 12.15 | 11.92 | 12.02 | 00:00:00 | 2004-04-09 | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 00:00:00 | 2004-04-12 | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 00:00:00 | 2004-04-13 | 1,029,200 | 12.10 | 12.16 | 11.95 | 12.03 | 00:00:00 | 2004-04-14 | 794,700 | 12.03 | 12.05 | 11.92 | 12.04 | 00:00:00 | 2004-04-15 | 1,357,500 | 12.05 | 12.23 | 11.95 | 12.11 | 00:00:00 | 2004-04-16 | 1,553,400 | 12.11 | 12.21 | 12.09 | 12.19 | 00:00:00 | 2004-04-19 | 1,643,800 | 12.16 | 12.33 | 12.16 | 12.28 | 00:00:00 | 2004-04-20 | 1,733,200 | 12.26 | 12.32 | 12.16 | 12.25 | 00:00:00 | 2004-04-21 | 698,000 | 12.20 | 12.20 | 12.10 | 12.14 | 00:00:00 | 2004-04-22 | 2,115,300 | 12.29 | 12.35 | 12.20 | 12.34 | 00:00:00 | 2004-04-23 | 2,576,800 | 12.39 | 12.62 | 12.37 | 12.54 | 00:00:00 | 2004-04-26 | 1,748,900 | 12.57 | 12.59 | 12.35 | 12.43 | 00:00:00 | 2004-04-27 | 709,200 | 12.48 | 12.56 | 12.37 | 12.50 | 00:00:00 | 2004-04-28 | 762,900 | 12.47 | 12.52 | 12.36 | 12.47 | 00:00:00 | 2004-04-29 | 9,019,800 | 11.80 | 12.09 | 11.65 | 11.99 | 00:00:00 | 2004-04-30 | 1,485,700 | 11.90 | 12.04 | 11.85 | 11.90 | 00:00:00 | 2004-05-03 | 506,600 | 11.85 | 11.97 | 11.81 | 11.94 | 00:00:00 | 2004-05-04 | 769,100 | 11.98 | 12.04 | 11.92 | 11.97 | 00:00:00 | 2004-05-05 | 433,000 | 12.00 | 12.02 | 11.95 | 12.00 | 00:00:00 | 2004-05-06 | 952,800 | 11.96 | 11.96 | 11.81 | 11.87 | 00:00:00 | 2004-05-07 | 1,227,300 | 11.82 | 11.88 | 11.61 | 11.80 | 00:00:00 | 2004-05-10 | 1,706,800 | 11.61 | 11.80 | 11.60 | 11.66 | 00:00:00 | 2004-05-11 | 972,200 | 11.59 | 11.75 | 11.59 | 11.70 | 00:00:00 | 2004-05-12 | 1,320,000 | 11.67 | 11.81 | 11.64 | 11.64 | 00:00:00 | 2004-05-13 | 1,677,500 | 11.74 | 11.79 | 11.46 | 11.67 | 00:00:00 | 2004-05-14 | 1,317,300 | 11.60 | 11.75 | 11.41 | 11.44 | 00:00:00 | 2004-05-17 | 1,675,400 | 11.33 | 11.55 | 11.25 | 11.28 | 00:00:00 | 2004-05-18 | 908,000 | 11.27 | 11.35 | 11.24 | 11.34 | 00:00:00 | 2004-05-19 | 1,600,300 | 11.35 | 11.54 | 11.35 | 11.36 | 00:00:00 | 2004-05-20 | 725,800 | 11.35 | 11.48 | 11.35 | 11.43 | 00:00:00 | 2004-05-21 | 964,700 | 11.37 | 11.68 | 11.35 | 11.46 | 00:00:00 | 2004-05-24 | 727,000 | 11.54 | 11.66 | 11.41 | 11.44 | 00:00:00 | 2004-05-25 | 428,400 | 11.57 | 11.57 | 11.40 | 11.42 | 00:00:00 | 2004-05-26 | 1,363,300 | 11.42 | 11.58 | 11.28 | 11.35 | 00:00:00 | 2004-05-27 | 1,119,600 | 11.40 | 11.58 | 11.39 | 11.44 | 00:00:00 | 2004-05-28 | 843,200 | 11.45 | 11.62 | 11.44 | 11.62 | 00:00:00 | 2004-05-31 | 315,200 | 11.55 | 11.68 | 11.55 | 11.60 | 00:00:00 | 2004-06-01 | 802,900 | 11.56 | 11.67 | 11.47 | 11.55 | 00:00:00 | 2004-06-02 | 647,900 | 11.47 | 11.68 | 11.44 | 11.50 | 00:00:00 | 2004-06-03 | 864,800 | 11.51 | 11.55 | 11.34 | 11.39 | 00:00:00 | 2004-06-04 | 925,300 | 11.41 | 11.56 | 11.32 | 11.35 | 00:00:00 | 2004-06-07 | 1,515,200 | 11.47 | 11.53 | 11.27 | 11.47 | 00:00:00 | 2004-06-08 | 599,600 | 11.56 | 11.56 | 11.43 | 11.51 | 00:00:00 | 2004-06-09 | 537,400 | 11.55 | 11.61 | 11.50 | 11.55 | 00:00:00 | 2004-06-10 | 454,900 | 11.55 | 11.62 | 11.50 | 11.60 | 00:00:00 | 2004-06-11 | 630,200 | 11.54 | 11.61 | 11.52 | 11.60 | 00:00:00 | 2004-06-14 | 675,400 | 11.54 | 11.59 | 11.51 | 11.59 | 00:00:00 | 2004-06-15 | 902,400 | 11.54 | 11.67 | 11.52 | 11.62 | 00:00:00 | 2004-06-16 | 711,400 | 11.67 | 11.67 | 11.58 | 11.61 | 00:00:00 | 2004-06-17 | 1,073,900 | 11.64 | 11.84 | 11.59 | 11.64 | 00:00:00 | 2004-06-18 | 1,099,200 | 11.66 | 11.72 | 11.59 | 11.63 | 00:00:00 | 2004-06-21 | 314,500 | 11.65 | 11.72 | 11.61 | 11.65 | 00:00:00 | 2004-06-22 | 430,600 | 11.70 | 11.70 | 11.61 | 11.62 | 00:00:00 | 2004-06-23 | 362,000 | 11.67 | 11.69 | 11.63 | 11.67 | 00:00:00 | 2004-06-24 | 1,060,000 | 11.69 | 11.78 | 11.63 | 11.66 | 00:00:00 | 2004-06-25 | 1,612,600 | 11.70 | 11.95 | 11.68 | 11.93 | 00:00:00 | 2004-06-28 | 941,800 | 11.94 | 11.98 | 11.85 | 11.91 | 00:00:00 | 2004-06-29 | 555,200 | 11.93 | 11.93 | 11.81 | 11.86 | 00:00:00 | 2004-06-30 | 1,020,600 | 11.89 | 11.89 | 11.65 | 11.65 | 00:00:00 | 2004-07-01 | 1,203,000 | 11.71 | 11.98 | 11.71 | 11.93 | 00:00:00 | 2004-07-02 | 673,000 | 11.83 | 11.95 | 11.83 | 11.93 | 00:00:00 | 2004-07-05 | 537,800 | 11.95 | 11.95 | 11.80 | 11.82 | 00:00:00 | 2004-07-06 | 349,400 | 11.82 | 11.85 | 11.73 | 11.74 | 00:00:00 | 2004-07-07 | 1,025,200 | 11.72 | 11.93 | 11.72 | 11.89 | 00:00:00 | 2004-07-08 | 363,400 | 11.94 | 11.94 | 11.79 | 11.90 | 00:00:00 | 2004-07-09 | 434,800 | 11.84 | 12.00 | 11.84 | 11.93 | 00:00:00 | 2004-07-12 | 465,800 | 11.98 | 12.00 | 11.90 | 11.93 | 00:00:00 | 2004-07-13 | 1,196,200 | 11.99 | 12.13 | 11.93 | 12.06 | 00:00:00 | 2004-07-14 | 878,900 | 12.08 | 12.08 | 11.90 | 11.93 | 00:00:00 | 2004-07-15 | 492,000 | 11.95 | 12.06 | 11.91 | 11.99 | 00:00:00 | 2004-07-16 | 597,600 | 11.96 | 12.05 | 11.95 | 12.05 | 00:00:00 | 2004-07-19 | 837,300 | 12.02 | 12.19 | 11.98 | 12.16 | 00:00:00 | 2004-07-20 | 477,200 | 12.15 | 12.15 | 12.01 | 12.08 | 00:00:00 | 2004-07-21 | 413,700 | 12.08 | 12.19 | 12.08 | 12.15 | 00:00:00 | 2004-07-22 | 410,700 | 12.03 | 12.19 | 12.02 | 12.11 | 00:00:00 | 2004-07-23 | 572,700 | 12.15 | 12.15 | 11.98 | 12.02 | 00:00:00 | 2004-07-26 | 292,400 | 12.08 | 12.16 | 11.96 | 12.05 | 00:00:00 | 2004-07-27 | 342,800 | 12.00 | 12.15 | 11.99 | 12.11 | 00:00:00 | 2004-07-28 | 554,600 | 12.20 | 12.24 | 12.13 | 12.20 | 00:00:00 | 2004-07-29 | 377,900 | 12.31 | 12.32 | 12.16 | 12.31 | 00:00:00 | 2004-07-30 | 719,200 | 12.25 | 12.39 | 12.19 | 12.35 | 00:00:00 | 2004-08-02 | 581,000 | 12.30 | 12.38 | 12.29 | 12.37 | 00:00:00 | 2004-08-03 | 274,200 | 12.31 | 12.38 | 12.30 | 12.38 | 00:00:00 | 2004-08-04 | 745,600 | 12.35 | 12.44 | 12.21 | 12.38 | 00:00:00 | 2004-08-05 | 1,572,500 | 12.36 | 12.44 | 11.95 | 12.12 | 00:00:00 | 2004-08-06 | 940,300 | 12.04 | 12.06 | 11.84 | 11.90 | 00:00:00 | 2004-08-09 | 386,100 | 11.90 | 11.95 | 11.73 | 11.83 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|