|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 1,112,100 | 12.83 | 12.83 | 12.58 | 12.63 | 00:00:00 | | 2005-01-25 | 1,017,400 | 12.64 | 12.80 | 12.51 | 12.75 | 00:00:00 | | 2005-01-26 | 2,287,300 | 12.74 | 12.81 | 12.43 | 12.45 | 00:00:00 | | 2005-01-27 | 1,332,100 | 12.49 | 12.55 | 12.38 | 12.50 | 00:00:00 | | 2005-01-28 | 3,042,500 | 12.20 | 12.52 | 12.16 | 12.42 | 00:00:00 | | 2005-01-31 | 1,919,800 | 12.46 | 12.52 | 12.22 | 12.24 | 00:00:00 | | 2005-02-01 | 1,256,300 | 12.25 | 12.45 | 12.25 | 12.41 | 00:00:00 | | 2005-02-02 | 725,100 | 12.48 | 12.50 | 12.38 | 12.49 | 00:00:00 | | 2005-02-03 | 1,162,800 | 12.45 | 12.50 | 12.35 | 12.49 | 00:00:00 | | 2005-02-04 | 983,100 | 12.47 | 12.48 | 12.29 | 12.35 | 00:00:00 | | 2005-02-07 | 1,029,700 | 12.43 | 12.46 | 12.34 | 12.38 | 00:00:00 | | 2005-02-08 | 687,400 | 12.40 | 12.44 | 12.36 | 12.44 | 00:00:00 | | 2005-02-09 | 2,257,600 | 12.39 | 12.70 | 12.37 | 12.42 | 00:00:00 | | 2005-02-10 | 1,239,500 | 12.40 | 12.64 | 12.40 | 12.58 | 00:00:00 | | 2005-02-11 | 852,800 | 12.63 | 12.64 | 12.51 | 12.59 | 00:00:00 | | 2005-02-14 | 778,500 | 12.59 | 12.66 | 12.52 | 12.56 | 00:00:00 | | 2005-02-15 | 1,062,000 | 12.55 | 12.60 | 12.49 | 12.50 | 00:00:00 | | 2005-02-16 | 603,600 | 12.52 | 12.54 | 12.43 | 12.53 | 00:00:00 | | 2005-02-17 | 803,200 | 12.49 | 12.57 | 12.45 | 12.52 | 00:00:00 | | 2005-02-18 | 915,800 | 12.54 | 12.56 | 12.26 | 12.27 | 00:00:00 | | 2005-02-21 | 1,517,200 | 12.32 | 12.36 | 11.36 | 12.02 | 00:00:00 | | 2005-02-22 | 1,392,800 | 12.02 | 12.20 | 11.64 | 11.88 | 00:00:00 | | 2005-02-23 | 657,700 | 11.85 | 11.98 | 11.71 | 11.98 | 00:00:00 | | 2005-02-24 | 703,000 | 11.99 | 11.99 | 11.76 | 11.84 | 00:00:00 | | 2005-02-25 | 1,038,500 | 11.88 | 12.00 | 11.79 | 11.84 | 00:00:00 | | 2005-02-28 | 402,400 | 11.84 | 11.97 | 11.83 | 11.84 | 00:00:00 | | 2005-03-01 | 504,700 | 11.85 | 11.99 | 11.75 | 11.94 | 00:00:00 | | 2005-03-02 | 1,582,800 | 11.99 | 12.07 | 11.59 | 11.76 | 00:00:00 | | 2005-03-03 | 635,800 | 11.69 | 11.75 | 11.62 | 11.69 | 00:00:00 | | 2005-03-04 | 828,600 | 11.67 | 11.79 | 11.62 | 11.71 | 00:00:00 | | 2005-03-07 | 1,895,700 | 11.72 | 11.75 | 11.35 | 11.49 | 00:00:00 | | 2005-03-08 | 1,151,800 | 11.46 | 11.65 | 11.37 | 11.62 | 00:00:00 | | 2005-03-09 | 578,800 | 11.66 | 11.68 | 11.40 | 11.48 | 00:00:00 | | 2005-03-10 | 562,300 | 11.38 | 11.57 | 11.38 | 11.52 | 00:00:00 | | 2005-03-11 | 920,600 | 11.58 | 11.71 | 11.47 | 11.51 | 00:00:00 | | 2005-03-14 | 512,200 | 11.55 | 11.55 | 11.38 | 11.45 | 00:00:00 | | 2005-03-15 | 542,100 | 11.50 | 11.50 | 11.41 | 11.48 | 00:00:00 | | 2005-03-16 | 1,561,600 | 11.52 | 11.52 | 11.25 | 11.34 | 00:00:00 | | 2005-03-17 | 634,500 | 11.38 | 11.38 | 11.22 | 11.26 | 00:00:00 | | 2005-03-18 | 1,551,100 | 11.30 | 11.51 | 11.24 | 11.47 | 00:00:00 | | 2005-03-21 | 1,340,000 | 11.52 | 11.74 | 11.32 | 11.55 | 00:00:00 | | 2005-03-22 | 944,400 | 11.55 | 11.60 | 11.41 | 11.53 | 00:00:00 | | 2005-03-23 | 952,700 | 11.47 | 11.55 | 11.36 | 11.47 | 00:00:00 | | 2005-03-24 | 425,100 | 11.49 | 11.51 | 11.43 | 11.46 | 00:00:00 | | 2005-03-25 | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 00:00:00 | | 2005-03-28 | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 00:00:00 | | 2005-03-29 | 794,500 | 11.51 | 11.51 | 11.28 | 11.30 | 00:00:00 | | 2005-03-30 | 1,270,400 | 11.28 | 11.59 | 11.24 | 11.50 | 00:00:00 | | 2005-03-31 | 561,000 | 11.55 | 11.58 | 11.48 | 11.54 | 00:00:00 | | 2005-04-01 | 998,200 | 11.59 | 11.60 | 11.45 | 11.45 | 00:00:00 | | 2005-04-04 | 591,500 | 11.45 | 11.45 | 11.31 | 11.43 | 00:00:00 | | 2005-04-05 | 1,366,600 | 11.43 | 11.63 | 11.34 | 11.56 | 00:00:00 | | 2005-04-06 | 1,353,000 | 11.60 | 11.65 | 11.45 | 11.54 | 00:00:00 | | 2005-04-07 | 2,917,800 | 11.51 | 11.95 | 11.51 | 11.90 | 00:00:00 | | 2005-04-08 | 1,073,000 | 11.99 | 12.06 | 11.84 | 11.89 | 00:00:00 | | 2005-04-11 | 1,266,000 | 11.90 | 11.97 | 11.79 | 11.96 | 00:00:00 | | 2005-04-12 | 1,464,200 | 11.97 | 12.08 | 11.91 | 11.98 | 00:00:00 | | 2005-04-13 | 1,008,600 | 12.08 | 12.08 | 11.92 | 11.97 | 00:00:00 | | 2005-04-14 | 511,800 | 11.96 | 11.98 | 11.87 | 11.88 | 00:00:00 | | 2005-04-15 | 1,172,600 | 11.88 | 11.88 | 11.57 | 11.61 | 00:00:00 | | 2005-04-18 | 915,200 | 11.52 | 11.60 | 11.35 | 11.49 | 00:00:00 | | 2005-04-19 | 1,195,100 | 11.50 | 11.59 | 11.36 | 11.38 | 00:00:00 | | 2005-04-20 | 580,600 | 11.41 | 11.44 | 11.33 | 11.36 | 00:00:00 | | 2005-04-21 | 400,100 | 11.30 | 11.52 | 11.30 | 11.45 | 00:00:00 | | 2005-04-22 | 880,300 | 11.55 | 11.62 | 11.48 | 11.57 | 00:00:00 | | 2005-04-25 | 300,700 | 11.52 | 11.53 | 11.41 | 11.45 | 00:00:00 | | 2005-04-26 | 696,400 | 11.46 | 11.50 | 11.41 | 11.43 | 00:00:00 | | 2005-04-27 | 976,100 | 11.43 | 11.43 | 11.11 | 11.20 | 00:00:00 | | 2005-04-28 | 1,343,500 | 11.29 | 11.32 | 10.95 | 11.00 | 00:00:00 | | 2005-04-29 | 1,437,500 | 10.92 | 11.07 | 10.88 | 10.89 | 00:00:00 | | 2005-05-02 | 1,045,500 | 10.93 | 11.13 | 10.89 | 11.05 | 00:00:00 | | 2005-05-03 | 1,626,200 | 11.05 | 11.07 | 10.88 | 10.90 | 00:00:00 | | 2005-05-04 | 753,400 | 10.89 | 10.96 | 10.85 | 10.89 | 00:00:00 | | 2005-05-05 | 788,300 | 10.89 | 10.98 | 10.80 | 10.81 | 00:00:00 | | 2005-05-06 | 1,312,700 | 10.84 | 10.84 | 10.70 | 10.76 | 00:00:00 | | 2005-05-09 | 730,700 | 10.75 | 10.91 | 10.70 | 10.85 | 00:00:00 | | 2005-05-10 | 1,302,400 | 10.87 | 10.97 | 10.65 | 10.67 | 00:00:00 | | 2005-05-11 | 2,034,300 | 10.71 | 10.74 | 10.60 | 10.62 | 00:00:00 | | 2005-05-12 | 2,687,300 | 10.66 | 11.10 | 10.65 | 11.08 | 00:00:00 | | 2005-05-13 | 901,300 | 11.07 | 11.12 | 10.96 | 11.05 | 00:00:00 | | 2005-05-16 | 2,326,200 | 11.05 | 11.05 | 10.79 | 10.85 | 00:00:00 | | 2005-05-17 | 804,200 | 10.83 | 10.88 | 10.72 | 10.79 | 00:00:00 | | 2005-05-18 | 1,821,100 | 10.80 | 10.88 | 10.73 | 10.75 | 00:00:00 | | 2005-05-19 | 3,520,700 | 10.80 | 11.15 | 10.75 | 11.05 | 00:00:00 | | 2005-05-20 | 3,757,600 | 11.05 | 11.20 | 10.96 | 11.13 | 00:00:00 | | 2005-05-23 | 849,400 | 10.95 | 11.06 | 10.90 | 10.95 | 00:00:00 | | 2005-05-24 | 398,300 | 10.96 | 10.97 | 10.85 | 10.95 | 00:00:00 | | 2005-05-25 | 499,300 | 10.99 | 11.00 | 10.90 | 10.93 | 00:00:00 | | 2005-05-26 | 1,242,400 | 10.90 | 11.08 | 10.90 | 11.03 | 00:00:00 | | 2005-05-27 | 653,800 | 11.08 | 11.11 | 10.91 | 10.99 | 00:00:00 | | 2005-05-30 | 1,760,100 | 11.00 | 11.16 | 10.96 | 11.13 | 00:00:00 | | 2005-05-31 | 3,343,900 | 11.20 | 11.50 | 11.15 | 11.30 | 00:00:00 | | 2005-06-01 | 1,317,100 | 11.33 | 11.45 | 11.28 | 11.34 | 00:00:00 | | 2005-06-02 | 568,400 | 11.39 | 11.39 | 11.25 | 11.27 | 00:00:00 | | 2005-06-03 | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 00:00:00 | | 2005-06-06 | 863,300 | 11.38 | 11.47 | 11.20 | 11.28 | 00:00:00 | | 2005-06-07 | 796,000 | 11.33 | 11.48 | 11.30 | 11.43 | 00:00:00 | | 2005-06-08 | 838,000 | 11.40 | 11.48 | 11.30 | 11.34 | 00:00:00 | | 2005-06-09 | 805,600 | 11.35 | 11.43 | 11.22 | 11.37 | 00:00:00 | | 2005-06-10 | 1,017,500 | 11.43 | 11.44 | 11.29 | 11.30 | 00:00:00 | | 2005-06-13 | 733,200 | 11.34 | 11.41 | 11.24 | 11.29 | 00:00:00 | | 2005-06-14 | 497,600 | 11.30 | 11.34 | 11.25 | 11.28 | 00:00:00 | | 2005-06-15 | 745,900 | 11.29 | 11.32 | 11.10 | 11.18 | 00:00:00 | | 2005-06-16 | 1,446,600 | 11.19 | 11.38 | 11.08 | 11.32 | 00:00:00 | | 2005-06-17 | 934,700 | 11.40 | 11.40 | 11.24 | 11.32 | 00:00:00 | | 2005-06-20 | 534,300 | 11.35 | 11.35 | 11.17 | 11.24 | 00:00:00 | | 2005-06-21 | 756,300 | 11.22 | 11.30 | 11.12 | 11.19 | 00:00:00 | | 2005-06-22 | 600,100 | 11.24 | 11.29 | 11.17 | 11.27 | 00:00:00 | | 2005-06-23 | 736,800 | 11.30 | 11.32 | 11.13 | 11.15 | 00:00:00 | | 2005-06-24 | 810,400 | 11.14 | 11.14 | 10.95 | 10.99 | 00:00:00 | | 2005-06-27 | 735,800 | 10.93 | 11.09 | 10.83 | 10.96 | 00:00:00 | | 2005-06-28 | 812,800 | 10.92 | 11.02 | 10.89 | 10.93 | 00:00:00 | | 2005-06-29 | 968,100 | 10.94 | 11.00 | 10.85 | 10.86 | 00:00:00 | | 2005-06-30 | 851,200 | 10.88 | 10.93 | 10.86 | 10.90 | 00:00:00 | | 2005-07-01 | 564,100 | 10.88 | 10.95 | 10.87 | 10.90 | 00:00:00 | | 2005-07-04 | 1,246,600 | 10.96 | 11.07 | 10.90 | 11.02 | 00:00:00 | | 2005-07-05 | 1,295,800 | 11.06 | 11.12 | 10.93 | 10.95 | 00:00:00 | | 2005-07-06 | 1,130,400 | 10.99 | 11.06 | 10.96 | 11.00 | 00:00:00 | | 2005-07-07 | 3,400,000 | 11.03 | 11.03 | 10.43 | 10.74 | 00:00:00 | | 2005-07-08 | 1,062,800 | 10.89 | 10.94 | 10.80 | 10.87 | 00:00:00 | | 2005-07-11 | 884,600 | 10.94 | 10.96 | 10.86 | 10.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
