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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-07-11	884,600	10.94	10.96	10.86	10.88	00:00:00
2005-07-12	894,000	10.92	10.92	10.79	10.82	00:00:00
2005-07-13	3,557,100	10.81	11.26	10.81	11.23	00:00:00
2005-07-14	3,289,300	11.30	11.54	11.30	11.41	00:00:00
2005-07-15	1,627,600	11.44	11.51	11.38	11.45	00:00:00
2005-07-18	1,567,600	11.50	11.62	11.45	11.58	00:00:00
2005-07-19	2,002,900	11.58	11.76	11.53	11.75	00:00:00
2005-07-20	2,031,100	11.71	11.78	11.61	11.74	00:00:00
2005-07-21	1,257,000	11.77	11.86	11.72	11.78	00:00:00
2005-07-22	963,200	11.73	11.80	11.67	11.70	00:00:00
2005-07-25	885,700	11.63	11.75	11.52	11.72	00:00:00
2005-07-26	695,800	11.75	11.76	11.65	11.75	00:00:00
2005-07-27	1,052,900	11.72	11.92	11.72	11.83	00:00:00
2005-07-28	826,700	11.82	11.89	11.74	11.81	00:00:00
2005-07-29	1,258,000	11.88	11.91	11.66	11.67	00:00:00
2005-08-01	884,200	11.66	11.79	11.63	11.71	00:00:00
2005-08-02	647,800	11.67	11.74	11.64	11.66	00:00:00
2005-08-03	1,685,600	11.65	11.72	11.49	11.50	00:00:00
2005-08-04	943,400	11.54	11.57	11.38	11.39	00:00:00
2005-08-05	566,200	11.36	11.48	11.36	11.36	00:00:00
2005-08-08	499,300	11.41	11.51	11.35	11.39	00:00:00
2005-08-09	359,900	11.40	11.46	11.36	11.42	00:00:00
2005-08-10	631,700	11.41	11.47	11.36	11.43	00:00:00
2005-08-11	797,100	11.38	11.45	11.28	11.31	00:00:00
2005-08-12	890,500	11.33	11.35	11.16	11.20	00:00:00
2005-08-15	0	11.20	11.20	11.20	11.20	00:00:00
2005-08-16	403,400	11.22	11.31	11.22	11.23	00:00:00
2005-08-17	661,500	11.17	11.24	11.13	11.21	00:00:00
2005-08-18	411,200	11.23	11.25	11.12	11.18	00:00:00
2005-08-19	385,900	11.17	11.25	11.15	11.22	00:00:00
2005-08-22	807,100	11.23	11.39	11.23	11.38	00:00:00
2005-08-23	701,300	11.42	11.45	11.27	11.34	00:00:00
2005-08-24	784,400	11.39	11.43	11.30	11.35	00:00:00
2005-08-25	572,800	11.26	11.31	11.21	11.24	00:00:00
2005-08-26	460,000	11.22	11.29	11.14	11.15	00:00:00
2005-08-29	779,100	11.10	11.13	11.01	11.09	00:00:00
2005-08-30	851,100	11.12	11.23	11.11	11.18	00:00:00
2005-08-31	1,126,500	11.18	11.37	11.15	11.34	00:00:00
2005-09-01	566,300	11.40	11.42	11.24	11.30	00:00:00
2005-09-02	537,400	11.25	11.37	11.22	11.29	00:00:00
2005-09-05	760,900	11.35	11.45	11.30	11.42	00:00:00
2005-09-06	1,007,400	11.43	11.57	11.40	11.46	00:00:00
2005-09-07	660,800	11.45	11.48	11.40	11.44	00:00:00
2005-09-08	805,100	11.45	11.50	11.37	11.49	00:00:00
2005-09-09	536,100	11.45	11.50	11.40	11.49	00:00:00
2005-09-12	717,200	11.42	11.49	11.39	11.43	00:00:00
2005-09-13	983,000	11.46	11.46	11.32	11.35	00:00:00
2005-09-14	1,213,600	11.34	11.50	11.34	11.47	00:00:00
2005-09-15	1,968,200	11.40	11.58	11.39	11.53	00:00:00
2005-09-16	6,880,000	11.57	12.00	11.54	11.93	00:00:00
2005-09-19	1,239,100	11.94	11.94	11.73	11.78	00:00:00
2005-09-20	3,005,500	11.74	12.04	11.74	11.94	00:00:00
2005-09-21	2,861,400	11.94	12.20	11.91	11.97	00:00:00
2005-09-22	2,088,300	11.91	12.06	11.77	11.84	00:00:00
2005-09-23	1,497,200	11.91	12.08	11.77	12.03	00:00:00
2005-09-26	2,938,200	12.10	12.42	12.10	12.22	00:00:00
2005-09-27	3,922,200	12.15	12.39	11.93	11.94	00:00:00
2005-09-28	1,684,400	11.93	12.05	11.84	11.91	00:00:00
2005-09-29	911,800	11.97	11.97	11.81	11.84	00:00:00
2005-09-30	1,034,700	11.90	11.93	11.74	11.74	00:00:00
2005-10-03	842,700	11.77	11.96	11.73	11.86	00:00:00
2005-10-04	1,102,500	11.93	12.06	11.86	11.98	00:00:00
2005-10-05	993,500	11.98	11.99	11.77	11.77	00:00:00
2005-10-06	1,175,800	11.71	11.90	11.59	11.84	00:00:00
2005-10-07	783,500	11.77	11.84	11.70	11.74	00:00:00
2005-10-10	669,100	11.84	11.90	11.79	11.88	00:00:00
2005-10-11	736,500	11.88	11.91	11.76	11.84	00:00:00
2005-10-12	1,116,700	11.80	11.94	11.76	11.82	00:00:00
2005-10-13	1,279,400	11.79	11.89	11.71	11.71	00:00:00
2005-10-14	1,226,000	11.79	11.91	11.70	11.87	00:00:00
2005-10-17	405,400	11.94	11.94	11.78	11.80	00:00:00
2005-10-18	989,900	11.83	11.85	11.69	11.70	00:00:00
2005-10-19	1,360,300	11.62	11.68	11.53	11.57	00:00:00
2005-10-20	1,023,600	11.62	11.71	11.52	11.62	00:00:00
2005-10-21	694,000	11.56	11.71	11.56	11.59	00:00:00
2005-10-24	2,192,400	11.68	11.68	11.58	11.66	00:00:00
2005-10-25	385,700	11.66	11.67	11.60	11.64	00:00:00
2005-10-26	571,400	11.65	11.71	11.58	11.64	00:00:00
2005-10-27	1,249,000	11.59	11.71	11.45	11.51	00:00:00
2005-10-28	1,415,200	11.44	11.52	11.28	11.31	00:00:00
2005-10-31	750,200	11.39	11.45	11.35	11.39	00:00:00
2005-11-01	467,000	11.43	11.45	11.34	11.37	00:00:00
2005-11-02	624,400	11.34	11.46	11.31	11.42	00:00:00
2005-11-03	1,721,400	11.52	11.70	11.43	11.62	00:00:00
2005-11-04	700,700	11.65	11.65	11.52	11.60	00:00:00
2005-11-07	903,700	11.66	11.75	11.57	11.71	00:00:00
2005-11-08	1,499,400	11.74	11.90	11.70	11.84	00:00:00
2005-11-09	621,800	11.83	11.89	11.71	11.77	00:00:00
2005-11-10	802,000	11.72	11.87	11.71	11.75	00:00:00
2005-11-11	573,000	11.78	11.85	11.67	11.83	00:00:00
2005-11-14	305,700	11.83	11.85	11.75	11.80	00:00:00
2005-11-15	1,021,100	11.81	11.86	11.70	11.73	00:00:00
2005-11-16	1,262,500	11.73	11.75	11.58	11.65	00:00:00
2005-11-17	848,400	11.68	11.68	11.54	11.66	00:00:00
2005-11-18	2,268,800	11.75	11.75	11.38	11.46	00:00:00
2005-11-21	779,600	11.46	11.54	11.43	11.51	00:00:00
2005-11-22	736,900	11.53	11.62	11.40	11.58	00:00:00
2005-11-23	624,800	11.58	11.62	11.49	11.55	00:00:00
2005-11-24	596,300	11.51	11.55	11.45	11.52	00:00:00
2005-11-25	654,000	11.53	11.56	11.44	11.50	00:00:00
2005-11-28	1,288,000	11.46	11.54	11.35	11.37	00:00:00
2005-11-29	923,600	11.40	11.46	11.32	11.42	00:00:00
2005-11-30	678,500	11.40	11.45	11.32	11.40	00:00:00
2005-12-01	525,100	11.40	11.45	11.35	11.40	00:00:00
2005-12-02	988,700	11.41	11.45	11.33	11.38	00:00:00
2005-12-05	1,072,500	11.40	11.56	11.37	11.50	00:00:00
2005-12-06	2,806,700	11.52	11.78	11.48	11.69	00:00:00
2005-12-07	1,399,300	11.75	11.75	11.60	11.65	00:00:00
2005-12-08	1,173,400	11.68	11.75	11.64	11.72	00:00:00
2005-12-09	723,900	11.68	11.77	11.66	11.66	00:00:00
2005-12-12	717,200	11.68	11.73	11.67	11.73	00:00:00
2005-12-13	380,800	11.73	11.75	11.65	11.72	00:00:00
2005-12-14	1,059,900	11.66	11.70	11.53	11.58	00:00:00
2005-12-15	728,000	11.64	11.68	11.58	11.66	00:00:00
2005-12-16	1,418,800	11.64	11.76	11.56	11.76	00:00:00
2005-12-19	1,839,900	11.70	11.70	11.50	11.54	00:00:00
2005-12-20	1,617,900	11.50	11.57	11.35	11.42	00:00:00
2005-12-21	813,600	11.47	11.58	11.43	11.56	00:00:00
2005-12-22	392,800	11.58	11.60	11.51	11.55	00:00:00
2005-12-23	343,500	11.54	11.59	11.46	11.53	00:00:00
2005-12-26	0	11.53	11.53	11.53	11.53	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 > >>