|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 00:00:00 | | 2005-12-27 | 222,500 | 11.53 | 11.61 | 11.47 | 11.55 | 00:00:00 | | 2005-12-28 | 392,300 | 11.49 | 11.60 | 11.49 | 11.55 | 00:00:00 | | 2005-12-29 | 267,800 | 11.55 | 11.60 | 11.52 | 11.58 | 00:00:00 | | 2005-12-30 | 302,600 | 11.59 | 11.63 | 11.53 | 11.57 | 00:00:00 | | 2006-01-02 | 136,000 | 11.53 | 11.66 | 11.53 | 11.56 | 00:00:00 | | 2006-01-03 | 493,700 | 11.55 | 11.64 | 11.55 | 11.63 | 00:00:00 | | 2006-01-04 | 426,000 | 11.65 | 11.66 | 11.56 | 11.62 | 00:00:00 | | 2006-01-05 | 964,700 | 11.63 | 11.69 | 11.59 | 11.64 | 00:00:00 | | 2006-01-06 | 297,700 | 11.68 | 11.70 | 11.59 | 11.68 | 00:00:00 | | 2006-01-09 | 950,200 | 11.72 | 11.75 | 11.61 | 11.65 | 00:00:00 | | 2006-01-10 | 775,800 | 11.63 | 11.67 | 11.58 | 11.60 | 00:00:00 | | 2006-01-11 | 1,185,700 | 11.61 | 11.64 | 11.58 | 11.64 | 00:00:00 | | 2006-01-12 | 1,330,500 | 11.62 | 11.68 | 11.55 | 11.64 | 00:00:00 | | 2006-01-13 | 1,694,400 | 11.66 | 11.67 | 11.42 | 11.49 | 00:00:00 | | 2006-01-16 | 1,378,600 | 11.45 | 11.56 | 11.38 | 11.52 | 00:00:00 | | 2006-01-17 | 932,800 | 11.47 | 11.53 | 11.43 | 11.48 | 00:00:00 | | 2006-01-18 | 4,492,300 | 11.45 | 11.80 | 11.29 | 11.70 | 00:00:00 | | 2006-01-19 | 4,266,000 | 11.78 | 12.10 | 11.73 | 12.00 | 00:00:00 | | 2006-01-20 | 2,074,300 | 12.04 | 12.14 | 11.89 | 11.91 | 00:00:00 | | 2006-01-23 | 733,000 | 11.79 | 11.94 | 11.73 | 11.90 | 00:00:00 | | 2006-01-24 | 2,041,500 | 11.90 | 12.19 | 11.85 | 12.15 | 00:00:00 | | 2006-01-25 | 2,272,200 | 12.40 | 12.41 | 12.05 | 12.20 | 00:00:00 | | 2006-01-26 | 1,091,300 | 12.25 | 12.26 | 12.15 | 12.22 | 00:00:00 | | 2006-01-27 | 1,329,400 | 12.21 | 12.26 | 12.03 | 12.14 | 00:00:00 | | 2006-01-30 | 1,129,000 | 12.18 | 12.25 | 12.05 | 12.07 | 00:00:00 | | 2006-01-31 | 1,700,300 | 12.09 | 12.19 | 12.06 | 12.16 | 00:00:00 | | 2006-02-01 | 1,359,300 | 12.08 | 12.26 | 12.08 | 12.23 | 00:00:00 | | 2006-02-02 | 1,146,200 | 12.26 | 12.29 | 12.02 | 12.04 | 00:00:00 | | 2006-02-03 | 1,371,300 | 12.08 | 12.33 | 12.06 | 12.17 | 00:00:00 | | 2006-02-06 | 1,826,000 | 12.16 | 12.43 | 12.09 | 12.36 | 00:00:00 | | 2006-02-07 | 2,252,100 | 12.43 | 12.50 | 12.27 | 12.47 | 00:00:00 | | 2006-02-08 | 1,781,900 | 12.39 | 12.59 | 12.29 | 12.54 | 00:00:00 | | 2006-02-09 | 2,784,100 | 12.70 | 12.83 | 12.60 | 12.80 | 00:00:00 | | 2006-02-10 | 1,781,200 | 12.72 | 12.94 | 12.72 | 12.88 | 00:00:00 | | 2006-02-13 | 1,728,500 | 12.80 | 12.80 | 12.52 | 12.61 | 00:00:00 | | 2006-02-14 | 1,623,000 | 12.60 | 12.66 | 12.40 | 12.58 | 00:00:00 | | 2006-02-15 | 1,231,500 | 12.64 | 12.64 | 12.45 | 12.50 | 00:00:00 | | 2006-02-16 | 2,174,100 | 12.51 | 12.57 | 12.27 | 12.36 | 00:00:00 | | 2006-02-17 | 1,661,300 | 12.37 | 12.46 | 12.29 | 12.42 | 00:00:00 | | 2006-02-20 | 1,031,000 | 12.44 | 12.55 | 12.35 | 12.48 | 00:00:00 | | 2006-02-21 | 1,780,000 | 12.48 | 12.52 | 12.19 | 12.27 | 00:00:00 | | 2006-02-22 | 1,196,700 | 12.28 | 12.34 | 12.17 | 12.23 | 00:00:00 | | 2006-02-23 | 1,006,700 | 12.25 | 12.27 | 12.14 | 12.19 | 00:00:00 | | 2006-02-24 | 891,800 | 12.19 | 12.26 | 12.11 | 12.15 | 00:00:00 | | 2006-02-27 | 1,281,500 | 12.15 | 12.24 | 12.08 | 12.15 | 00:00:00 | | 2006-02-28 | 2,179,200 | 12.14 | 12.35 | 12.10 | 12.31 | 00:00:00 | | 2006-03-01 | 1,176,600 | 12.34 | 12.35 | 12.16 | 12.24 | 00:00:00 | | 2006-03-02 | 1,715,500 | 12.24 | 12.28 | 12.00 | 12.00 | 00:00:00 | | 2006-03-03 | 1,436,700 | 12.02 | 12.17 | 11.92 | 12.00 | 00:00:00 | | 2006-03-06 | 970,300 | 12.06 | 12.07 | 11.87 | 11.95 | 00:00:00 | | 2006-03-07 | 1,150,000 | 11.92 | 12.00 | 11.86 | 11.95 | 00:00:00 | | 2006-03-08 | 1,217,300 | 11.99 | 12.04 | 11.81 | 11.92 | 00:00:00 | | 2006-03-09 | 833,300 | 11.95 | 11.99 | 11.85 | 11.94 | 00:00:00 | | 2006-03-10 | 1,449,400 | 11.90 | 12.14 | 11.87 | 12.11 | 00:00:00 | | 2006-03-13 | 4,108,500 | 12.19 | 12.70 | 12.18 | 12.69 | 00:00:00 | | 2006-03-14 | 2,925,100 | 12.69 | 12.76 | 12.52 | 12.59 | 00:00:00 | | 2006-03-15 | 2,098,500 | 12.75 | 12.77 | 12.32 | 12.37 | 00:00:00 | | 2006-03-16 | 2,200,300 | 12.44 | 12.88 | 12.41 | 12.71 | 00:00:00 | | 2006-03-17 | 2,149,900 | 12.75 | 12.79 | 12.55 | 12.77 | 00:00:00 | | 2006-03-20 | 964,300 | 12.85 | 12.85 | 12.61 | 12.70 | 00:00:00 | | 2006-03-21 | 1,096,400 | 12.74 | 12.75 | 12.48 | 12.55 | 00:00:00 | | 2006-03-22 | 1,406,100 | 12.54 | 12.55 | 12.40 | 12.43 | 00:00:00 | | 2006-03-23 | 1,106,500 | 12.45 | 12.54 | 12.40 | 12.46 | 00:00:00 | | 2006-03-24 | 1,027,500 | 12.50 | 12.52 | 12.33 | 12.35 | 00:00:00 | | 2006-03-27 | 1,777,700 | 12.35 | 12.40 | 12.21 | 12.32 | 00:00:00 | | 2006-03-28 | 1,969,800 | 12.28 | 12.46 | 12.01 | 12.05 | 00:00:00 | | 2006-03-29 | 1,007,400 | 12.05 | 12.26 | 12.04 | 12.23 | 00:00:00 | | 2006-03-30 | 1,205,400 | 12.30 | 12.32 | 12.15 | 12.27 | 00:00:00 | | 2006-03-31 | 1,139,100 | 12.25 | 12.30 | 12.05 | 12.24 | 00:00:00 | | 2006-04-03 | 1,343,400 | 12.33 | 12.35 | 12.12 | 12.15 | 00:00:00 | | 2006-04-04 | 1,318,800 | 12.16 | 12.34 | 12.10 | 12.30 | 00:00:00 | | 2006-04-05 | 972,400 | 12.29 | 12.33 | 12.17 | 12.22 | 00:00:00 | | 2006-04-06 | 2,062,800 | 12.24 | 12.46 | 12.22 | 12.25 | 00:00:00 | | 2006-04-07 | 940,200 | 12.28 | 12.33 | 12.11 | 12.11 | 00:00:00 | | 2006-04-10 | 5,438,300 | 12.12 | 13.05 | 12.12 | 12.67 | 00:00:00 | | 2006-04-11 | 2,109,100 | 12.60 | 12.65 | 12.40 | 12.51 | 00:00:00 | | 2006-04-12 | 1,051,600 | 12.43 | 12.63 | 12.35 | 12.55 | 00:00:00 | | 2006-04-13 | 1,340,400 | 12.55 | 12.57 | 12.35 | 12.40 | 00:00:00 | | 2006-04-14 | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 00:00:00 | | 2006-04-17 | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 00:00:00 | | 2006-04-18 | 1,554,900 | 12.40 | 12.53 | 12.31 | 12.40 | 00:00:00 | | 2006-04-19 | 943,500 | 12.45 | 12.58 | 12.45 | 12.52 | 00:00:00 | | 2006-04-20 | 1,184,200 | 12.51 | 12.73 | 12.51 | 12.66 | 00:00:00 | | 2006-04-21 | 960,600 | 12.66 | 12.72 | 12.55 | 12.69 | 00:00:00 | | 2006-04-24 | 3,589,800 | 13.07 | 13.40 | 13.03 | 13.08 | 00:00:00 | | 2006-04-25 | 1,670,900 | 13.11 | 13.18 | 12.91 | 12.94 | 00:00:00 | | 2006-04-26 | 2,159,800 | 12.92 | 13.16 | 12.92 | 13.09 | 00:00:00 | | 2006-04-27 | 2,443,300 | 13.15 | 13.15 | 12.72 | 12.94 | 00:00:00 | | 2006-04-28 | 1,733,300 | 12.83 | 12.99 | 12.74 | 12.91 | 00:00:00 | | 2006-05-01 | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 00:00:00 | | 2006-05-02 | 1,048,500 | 12.98 | 13.00 | 12.78 | 12.93 | 00:00:00 | | 2006-05-03 | 1,458,000 | 12.91 | 12.95 | 12.79 | 12.87 | 00:00:00 | | 2006-05-04 | 1,308,800 | 12.89 | 13.03 | 12.80 | 12.92 | 00:00:00 | | 2006-05-05 | 2,170,600 | 12.88 | 13.18 | 12.88 | 13.11 | 00:00:00 | | 2006-05-08 | 1,562,600 | 13.20 | 13.22 | 12.90 | 12.92 | 00:00:00 | | 2006-05-09 | 2,275,400 | 12.92 | 12.95 | 12.75 | 12.95 | 00:00:00 | | 2006-05-10 | 7,979,500 | 12.99 | 13.57 | 12.98 | 13.50 | 00:00:00 | | 2006-05-11 | 3,561,900 | 13.40 | 13.41 | 13.10 | 13.11 | 00:00:00 | | 2006-05-12 | 2,504,500 | 13.00 | 13.04 | 12.73 | 12.86 | 00:00:00 | | 2006-05-15 | 1,562,700 | 12.77 | 12.79 | 12.59 | 12.63 | 00:00:00 | | 2006-05-16 | 1,540,200 | 12.73 | 12.85 | 12.50 | 12.82 | 00:00:00 | | 2006-05-17 | 2,472,700 | 12.81 | 12.87 | 12.48 | 12.48 | 00:00:00 | | 2006-05-18 | 2,120,100 | 12.51 | 12.59 | 12.23 | 12.30 | 00:00:00 | | 2006-05-19 | 985,200 | 12.31 | 12.43 | 12.31 | 12.35 | 00:00:00 | | 2006-05-22 | 1,274,300 | 12.28 | 12.28 | 11.89 | 11.90 | 00:00:00 | | 2006-05-23 | 1,699,200 | 11.91 | 12.13 | 11.77 | 12.07 | 00:00:00 | | 2006-05-24 | 1,949,100 | 12.00 | 12.12 | 11.86 | 11.97 | 00:00:00 | | 2006-05-25 | 1,040,400 | 12.00 | 12.04 | 11.84 | 11.95 | 00:00:00 | | 2006-05-26 | 1,180,500 | 11.95 | 12.20 | 11.94 | 12.20 | 00:00:00 | | 2006-05-29 | 973,200 | 12.22 | 12.43 | 12.20 | 12.29 | 00:00:00 | | 2006-05-30 | 2,041,300 | 12.24 | 12.42 | 12.01 | 12.10 | 00:00:00 | | 2006-05-31 | 1,468,800 | 12.00 | 12.29 | 12.00 | 12.21 | 00:00:00 | | 2006-06-01 | 980,000 | 12.15 | 12.27 | 12.09 | 12.19 | 00:00:00 | | 2006-06-02 | 1,130,200 | 12.27 | 12.41 | 12.21 | 12.21 | 00:00:00 | | 2006-06-05 | 851,600 | 12.28 | 12.30 | 12.13 | 12.19 | 00:00:00 | | 2006-06-06 | 987,000 | 12.10 | 12.13 | 11.87 | 11.88 | 00:00:00 | | 2006-06-07 | 1,035,900 | 11.98 | 12.00 | 11.82 | 11.85 | 00:00:00 | | 2006-06-08 | 1,367,000 | 11.76 | 11.92 | 11.71 | 11.81 | 00:00:00 | | 2006-06-09 | 1,010,400 | 11.94 | 11.94 | 11.82 | 11.84 | 00:00:00 | | 2006-06-12 | 836,300 | 11.89 | 11.99 | 11.80 | 11.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
