TR4DER - AUTOGRILL [AGL.MI] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-09	386,100	11.90	11.95	11.73	11.83	00:00:00
2004-08-10	278,300	11.83	11.90	11.74	11.85	00:00:00
2004-08-11	537,000	11.88	11.91	11.76	11.83	00:00:00
2004-08-12	318,300	11.80	11.94	11.80	11.84	00:00:00
2004-08-13	343,700	11.85	11.88	11.72	11.74	00:00:00
2004-08-16	555,800	11.70	11.94	11.70	11.89	00:00:00
2004-08-17	568,100	11.81	12.02	11.81	11.94	00:00:00
2004-08-18	563,600	11.95	12.00	11.85	11.86	00:00:00
2004-08-19	329,700	11.90	11.98	11.84	11.90	00:00:00
2004-08-20	259,000	11.85	11.94	11.81	11.89	00:00:00
2004-08-23	484,700	11.89	11.98	11.85	11.89	00:00:00
2004-08-24	431,800	11.83	11.93	11.83	11.87	00:00:00
2004-08-25	238,300	11.93	11.93	11.88	11.90	00:00:00
2004-08-26	696,700	11.87	11.91	11.71	11.82	00:00:00
2004-08-27	534,900	11.75	11.85	11.71	11.82	00:00:00
2004-08-30	397,500	11.81	11.89	11.71	11.87	00:00:00
2004-08-31	463,200	11.80	11.88	11.80	11.85	00:00:00
2004-09-01	452,300	11.90	11.98	11.82	11.96	00:00:00
2004-09-02	750,300	11.92	11.98	11.85	11.95	00:00:00
2004-09-03	344,000	11.85	11.95	11.82	11.90	00:00:00
2004-09-06	439,300	11.93	12.07	11.92	12.03	00:00:00
2004-09-07	474,200	12.00	12.10	11.96	11.98	00:00:00
2004-09-08	237,100	11.94	12.00	11.93	11.96	00:00:00
2004-09-09	1,685,900	11.98	11.98	11.73	11.74	00:00:00
2004-09-10	1,170,500	11.77	11.85	11.75	11.82	00:00:00
2004-09-13	777,100	11.91	11.92	11.85	11.87	00:00:00
2004-09-14	410,100	11.88	11.93	11.82	11.91	00:00:00
2004-09-15	503,200	11.86	11.93	11.82	11.86	00:00:00
2004-09-16	808,800	11.82	11.97	11.82	11.90	00:00:00
2004-09-17	1,255,000	11.84	11.93	11.84	11.88	00:00:00
2004-09-20	460,800	11.93	11.93	11.86	11.88	00:00:00
2004-09-21	1,961,700	11.81	11.81	11.66	11.71	00:00:00
2004-09-22	772,000	11.72	11.77	11.67	11.72	00:00:00
2004-09-23	510,500	11.63	11.77	11.63	11.73	00:00:00
2004-09-24	311,800	11.78	11.78	11.65	11.72	00:00:00
2004-09-27	1,011,200	11.67	11.67	11.57	11.61	00:00:00
2004-09-28	454,400	11.57	11.60	11.51	11.59	00:00:00
2004-09-29	1,686,800	11.56	11.59	11.31	11.38	00:00:00
2004-09-30	2,117,100	11.40	11.59	11.40	11.43	00:00:00
2004-10-01	888,200	11.46	11.55	11.40	11.52	00:00:00
2004-10-04	997,400	11.56	11.67	11.54	11.56	00:00:00
2004-10-05	686,800	11.59	11.62	11.44	11.50	00:00:00
2004-10-06	3,433,500	11.47	11.52	11.29	11.34	00:00:00
2004-10-07	1,980,800	11.35	11.36	11.22	11.32	00:00:00
2004-10-08	1,909,600	11.26	11.31	11.10	11.18	00:00:00
2004-10-11	1,325,400	11.07	11.34	11.07	11.27	00:00:00
2004-10-12	1,610,900	11.32	11.42	11.26	11.36	00:00:00
2004-10-13	1,141,400	11.40	11.49	11.35	11.40	00:00:00
2004-10-14	602,700	11.34	11.45	11.33	11.39	00:00:00
2004-10-15	605,800	11.44	11.44	11.29	11.35	00:00:00
2004-10-18	545,400	11.37	11.39	11.27	11.31	00:00:00
2004-10-19	877,700	11.40	11.44	11.33	11.38	00:00:00
2004-10-20	470,500	11.41	11.41	11.30	11.35	00:00:00
2004-10-21	233,700	11.38	11.40	11.28	11.33	00:00:00
2004-10-22	1,365,200	11.34	11.43	11.33	11.35	00:00:00
2004-10-25	626,300	11.23	11.28	11.20	11.20	00:00:00
2004-10-26	313,000	11.22	11.31	11.19	11.24	00:00:00
2004-10-27	375,600	11.28	11.30	11.20	11.27	00:00:00
2004-10-28	394,400	11.28	11.36	11.23	11.25	00:00:00
2004-10-29	1,904,700	11.27	11.59	11.26	11.54	00:00:00
2004-11-01	362,500	11.50	11.52	11.42	11.51	00:00:00
2004-11-02	1,228,800	11.50	11.71	11.47	11.69	00:00:00
2004-11-03	1,129,300	11.71	11.76	11.61	11.68	00:00:00
2004-11-04	917,600	11.75	11.75	11.57	11.58	00:00:00
2004-11-05	837,900	11.67	11.70	11.50	11.67	00:00:00
2004-11-08	295,100	11.70	11.71	11.61	11.69	00:00:00
2004-11-09	487,300	11.66	11.72	11.61	11.67	00:00:00
2004-11-10	637,900	11.73	11.79	11.67	11.77	00:00:00
2004-11-11	2,030,700	11.85	11.95	11.85	11.91	00:00:00
2004-11-12	848,800	11.87	11.97	11.87	11.93	00:00:00
2004-11-15	843,500	11.94	11.96	11.78	11.80	00:00:00
2004-11-16	1,207,100	11.83	11.83	11.59	11.62	00:00:00
2004-11-17	1,829,400	11.62	11.92	11.60	11.85	00:00:00
2004-11-18	894,400	11.77	11.95	11.77	11.90	00:00:00
2004-11-19	781,700	11.93	11.95	11.81	11.84	00:00:00
2004-11-22	526,200	11.77	11.90	11.73	11.88	00:00:00
2004-11-23	905,000	11.89	11.95	11.86	11.86	00:00:00
2004-11-24	375,500	11.84	11.95	11.80	11.81	00:00:00
2004-11-25	476,400	11.82	11.85	11.77	11.81	00:00:00
2004-11-26	525,700	11.85	11.87	11.76	11.81	00:00:00
2004-11-29	309,500	11.80	11.89	11.76	11.77	00:00:00
2004-11-30	764,600	11.75	11.81	11.69	11.74	00:00:00
2004-12-01	1,209,800	11.74	11.99	11.74	11.94	00:00:00
2004-12-02	1,362,800	11.94	12.06	11.93	11.97	00:00:00
2004-12-03	968,700	12.00	12.00	11.76	11.81	00:00:00
2004-12-06	3,726,000	11.82	12.18	11.82	12.13	00:00:00
2004-12-07	1,932,500	12.15	12.31	11.90	11.97	00:00:00
2004-12-08	706,100	12.06	12.06	11.92	11.93	00:00:00
2004-12-09	907,900	11.97	11.97	11.80	11.82	00:00:00
2004-12-10	1,260,500	11.88	11.92	11.82	11.90	00:00:00
2004-12-13	992,900	11.97	12.20	11.90	12.12	00:00:00
2004-12-14	743,900	12.18	12.22	12.05	12.06	00:00:00
2004-12-15	1,148,900	12.08	12.24	12.01	12.17	00:00:00
2004-12-16	1,080,800	12.17	12.28	12.11	12.25	00:00:00
2004-12-17	1,674,700	12.30	12.34	12.21	12.26	00:00:00
2004-12-20	1,136,400	12.31	12.48	12.28	12.42	00:00:00
2004-12-21	782,800	12.40	12.44	12.26	12.27	00:00:00
2004-12-22	969,900	12.28	12.34	12.09	12.14	00:00:00
2004-12-23	276,600	12.11	12.20	12.11	12.16	00:00:00
2004-12-24	0	12.16	12.16	12.16	12.16	00:00:00
2004-12-27	696,100	12.18	12.34	12.15	12.33	00:00:00
2004-12-28	647,900	12.36	12.50	12.36	12.43	00:00:00
2004-12-29	550,600	12.44	12.44	12.22	12.29	00:00:00
2004-12-30	175,300	12.35	12.36	12.23	12.29	00:00:00
2004-12-31	0	12.29	12.29	12.29	12.29	00:00:00
2005-01-03	233,300	12.33	12.43	12.26	12.37	00:00:00
2005-01-04	686,100	12.32	12.47	12.21	12.25	00:00:00
2005-01-05	451,500	12.21	12.39	12.21	12.29	00:00:00
2005-01-06	393,200	12.36	12.45	12.30	12.45	00:00:00
2005-01-07	837,400	12.45	12.45	12.23	12.38	00:00:00
2005-01-10	433,600	12.37	12.43	12.31	12.42	00:00:00
2005-01-11	552,300	12.47	12.47	12.28	12.31	00:00:00
2005-01-12	741,300	12.31	12.37	12.08	12.10	00:00:00
2005-01-13	857,200	12.19	12.42	12.13	12.38	00:00:00
2005-01-14	695,600	12.40	12.47	12.28	12.40	00:00:00
2005-01-17	521,700	12.40	12.45	12.37	12.38	00:00:00
2005-01-18	1,190,100	12.39	12.67	12.34	12.60	00:00:00
2005-01-19	2,757,400	12.68	12.99	12.67	12.85	00:00:00
2005-01-20	1,131,600	12.79	12.93	12.76	12.79	00:00:00
2005-01-21	496,700	12.85	12.85	12.75	12.80	00:00:00
2005-01-24	1,112,100	12.83	12.83	12.58	12.63	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>