|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 836,300 | 11.89 | 11.99 | 11.80 | 11.86 | 00:00:00 | | 2006-06-13 | 1,060,600 | 11.75 | 11.85 | 11.59 | 11.62 | 00:00:00 | | 2006-06-14 | 1,092,800 | 11.59 | 11.81 | 11.59 | 11.70 | 00:00:00 | | 2006-06-15 | 2,939,100 | 4.62 | 4.68 | 4.56 | 4.66 | 00:00:00 | | 2006-06-16 | 3,193,200 | 4.70 | 4.70 | 4.64 | 4.65 | 00:00:00 | | 2006-06-19 | 687,200 | 11.90 | 12.03 | 11.81 | 11.83 | 00:00:00 | | 2006-06-20 | 640,800 | 11.79 | 11.95 | 11.77 | 11.95 | 00:00:00 | | 2006-06-21 | 744,900 | 11.92 | 12.00 | 11.82 | 12.00 | 00:00:00 | | 2006-06-22 | 417,300 | 12.06 | 12.09 | 11.92 | 11.96 | 00:00:00 | | 2006-06-23 | 617,600 | 11.98 | 12.02 | 11.80 | 11.85 | 00:00:00 | | 2006-06-26 | 560,900 | 11.86 | 11.87 | 11.72 | 11.76 | 00:00:00 | | 2006-06-27 | 365,600 | 11.79 | 11.84 | 11.70 | 11.74 | 00:00:00 | | 2006-06-28 | 1,012,200 | 11.73 | 11.96 | 11.66 | 11.88 | 00:00:00 | | 2006-06-29 | 850,800 | 11.98 | 12.00 | 11.80 | 11.94 | 00:00:00 | | 2006-06-30 | 815,400 | 12.02 | 12.07 | 11.96 | 12.03 | 00:00:00 | | 2006-07-03 | 869,000 | 12.03 | 12.14 | 12.00 | 12.08 | 00:00:00 | | 2006-07-04 | 484,100 | 12.13 | 12.13 | 12.03 | 12.07 | 00:00:00 | | 2006-07-05 | 795,300 | 12.03 | 12.15 | 11.93 | 11.97 | 00:00:00 | | 2006-07-06 | 1,079,300 | 12.05 | 12.11 | 11.90 | 12.00 | 00:00:00 | | 2006-07-07 | 1,181,900 | 11.97 | 12.01 | 11.81 | 11.88 | 00:00:00 | | 2006-07-10 | 516,400 | 11.85 | 11.98 | 11.83 | 11.95 | 00:00:00 | | 2006-07-11 | 818,500 | 11.87 | 11.95 | 11.79 | 11.82 | 00:00:00 | | 2006-07-12 | 655,800 | 11.83 | 11.89 | 11.75 | 11.77 | 00:00:00 | | 2006-07-13 | 1,332,400 | 11.82 | 11.82 | 11.62 | 11.62 | 00:00:00 | | 2006-07-14 | 785,600 | 11.58 | 11.65 | 11.54 | 11.54 | 00:00:00 | | 2006-07-17 | 856,100 | 11.52 | 11.63 | 11.44 | 11.55 | 00:00:00 | | 2006-07-18 | 532,500 | 11.52 | 11.59 | 11.47 | 11.47 | 00:00:00 | | 2006-07-19 | 767,100 | 11.50 | 11.62 | 11.48 | 11.62 | 00:00:00 | | 2006-07-20 | 861,100 | 11.63 | 11.73 | 11.62 | 11.71 | 00:00:00 | | 2006-07-21 | 978,600 | 11.74 | 11.85 | 11.60 | 11.64 | 00:00:00 | | 2006-07-24 | 533,100 | 11.63 | 11.71 | 11.61 | 11.68 | 00:00:00 | | 2006-07-25 | 978,600 | 11.69 | 11.91 | 11.56 | 11.81 | 00:00:00 | | 2006-07-26 | 1,525,000 | 11.84 | 12.15 | 11.82 | 12.08 | 00:00:00 | | 2006-07-27 | 1,309,000 | 12.12 | 12.30 | 12.05 | 12.23 | 00:00:00 | | 2006-07-28 | 1,207,300 | 12.27 | 12.38 | 12.18 | 12.38 | 00:00:00 | | 2006-07-31 | 633,800 | 12.38 | 12.40 | 12.23 | 12.27 | 00:00:00 | | 2006-08-01 | 697,500 | 12.29 | 12.33 | 12.08 | 12.09 | 00:00:00 | | 2006-08-02 | 677,700 | 12.13 | 12.17 | 12.05 | 12.17 | 00:00:00 | | 2006-08-03 | 795,100 | 12.17 | 12.17 | 11.94 | 12.02 | 00:00:00 | | 2006-08-04 | 804,000 | 12.13 | 12.19 | 12.07 | 12.10 | 00:00:00 | | 2006-08-07 | 587,000 | 12.00 | 12.14 | 11.98 | 12.04 | 00:00:00 | | 2006-08-08 | 1,712,100 | 12.04 | 12.23 | 11.98 | 12.00 | 00:00:00 | | 2006-08-09 | 1,258,000 | 12.00 | 12.03 | 11.88 | 11.89 | 00:00:00 | | 2006-08-10 | 2,329,500 | 11.80 | 11.85 | 11.59 | 11.63 | 00:00:00 | | 2006-08-11 | 612,100 | 11.64 | 11.75 | 11.64 | 11.72 | 00:00:00 | | 2006-08-14 | 489,100 | 11.76 | 11.80 | 11.63 | 11.67 | 00:00:00 | | 2006-08-15 | 0 | 4.57 | 4.57 | 4.57 | 4.57 | 00:00:00 | | 2006-08-16 | 820,400 | 11.72 | 11.87 | 11.70 | 11.84 | 00:00:00 | | 2006-08-17 | 1,242,900 | 11.83 | 12.05 | 11.76 | 12.00 | 00:00:00 | | 2006-08-18 | 602,800 | 12.01 | 12.05 | 11.91 | 11.93 | 00:00:00 | | 2006-08-21 | 413,400 | 11.93 | 11.97 | 11.84 | 11.89 | 00:00:00 | | 2006-08-22 | 959,600 | 11.90 | 11.96 | 11.79 | 11.80 | 00:00:00 | | 2006-08-23 | 1,282,500 | 11.80 | 11.80 | 11.70 | 11.73 | 00:00:00 | | 2006-08-24 | 1,466,200 | 11.71 | 11.73 | 11.63 | 11.65 | 00:00:00 | | 2006-08-25 | 676,900 | 11.67 | 11.72 | 11.62 | 11.68 | 00:00:00 | | 2006-08-28 | 351,100 | 11.68 | 11.73 | 11.64 | 11.71 | 00:00:00 | | 2006-08-29 | 1,063,500 | 11.69 | 11.80 | 11.68 | 11.71 | 00:00:00 | | 2006-08-30 | 1,697,300 | 11.70 | 11.97 | 11.70 | 11.93 | 00:00:00 | | 2006-08-31 | 1,064,100 | 11.94 | 11.95 | 11.80 | 11.83 | 00:00:00 | | 2006-09-01 | 1,018,700 | 11.86 | 11.90 | 11.77 | 11.82 | 00:00:00 | | 2006-09-04 | 1,975,300 | 11.85 | 12.10 | 11.81 | 12.03 | 00:00:00 | | 2006-09-05 | 1,158,000 | 12.03 | 12.04 | 11.91 | 11.93 | 00:00:00 | | 2006-09-06 | 1,415,700 | 11.94 | 11.97 | 11.83 | 11.90 | 00:00:00 | | 2006-09-07 | 2,090,800 | 11.88 | 11.88 | 11.66 | 11.70 | 00:00:00 | | 2006-09-08 | 1,938,900 | 11.68 | 11.91 | 11.67 | 11.88 | 00:00:00 | | 2006-09-11 | 2,716,800 | 11.87 | 12.17 | 11.82 | 12.14 | 00:00:00 | | 2006-09-12 | 3,786,100 | 12.18 | 12.54 | 12.06 | 12.46 | 00:00:00 | | 2006-09-13 | 1,775,300 | 12.49 | 12.50 | 12.32 | 12.32 | 00:00:00 | | 2006-09-14 | 1,071,400 | 12.32 | 12.42 | 12.17 | 12.18 | 00:00:00 | | 2006-09-15 | 2,043,700 | 12.17 | 12.22 | 12.07 | 12.18 | 00:00:00 | | 2006-09-18 | 1,177,700 | 12.23 | 12.37 | 12.14 | 12.20 | 00:00:00 | | 2006-09-19 | 1,033,700 | 12.16 | 12.22 | 12.05 | 12.12 | 00:00:00 | | 2006-09-20 | 2,207,500 | 12.15 | 12.47 | 12.12 | 12.41 | 00:00:00 | | 2006-09-21 | 1,897,600 | 12.43 | 12.60 | 12.35 | 12.55 | 00:00:00 | | 2006-09-22 | 1,459,000 | 12.47 | 12.51 | 12.22 | 12.29 | 00:00:00 | | 2006-09-25 | 735,700 | 12.35 | 12.43 | 12.28 | 12.37 | 00:00:00 | | 2006-09-26 | 3,218,900 | 12.44 | 12.80 | 12.39 | 12.69 | 00:00:00 | | 2006-09-27 | 1,026,100 | 12.71 | 12.73 | 12.55 | 12.70 | 00:00:00 | | 2006-09-28 | 1,393,600 | 12.70 | 12.75 | 12.51 | 12.57 | 00:00:00 | | 2006-09-29 | 1,115,600 | 12.58 | 12.72 | 12.55 | 12.55 | 00:00:00 | | 2006-10-02 | 936,500 | 12.66 | 12.72 | 12.53 | 12.57 | 00:00:00 | | 2006-10-03 | 790,300 | 12.51 | 12.52 | 12.40 | 12.44 | 00:00:00 | | 2006-10-04 | 1,516,800 | 12.46 | 12.72 | 12.45 | 12.66 | 00:00:00 | | 2006-10-05 | 742,100 | 12.75 | 12.75 | 12.56 | 12.63 | 00:00:00 | | 2006-10-06 | 3,277,000 | 12.65 | 13.06 | 12.56 | 12.76 | 00:00:00 | | 2006-10-09 | 1,354,200 | 12.77 | 12.93 | 12.70 | 12.90 | 00:00:00 | | 2006-10-10 | 4,391,900 | 5.08 | 5.10 | 5.04 | 5.09 | 00:00:00 | | 2006-10-11 | 1,020,500 | 12.98 | 13.00 | 12.88 | 12.97 | 00:00:00 | | 2006-10-12 | 1,120,900 | 13.00 | 13.02 | 12.94 | 12.96 | 00:00:00 | | 2006-10-13 | 1,252,500 | 12.98 | 13.00 | 12.88 | 12.92 | 00:00:00 | | 2006-10-16 | 2,323,200 | 12.91 | 13.19 | 12.91 | 13.17 | 00:00:00 | | 2006-10-17 | 2,533,200 | 13.16 | 13.21 | 12.95 | 12.95 | 00:00:00 | | 2006-10-18 | 2,153,900 | 12.98 | 13.23 | 12.97 | 13.19 | 00:00:00 | | 2006-10-19 | 3,230,700 | 13.15 | 13.45 | 13.06 | 13.42 | 00:00:00 | | 2006-10-20 | 1,915,500 | 13.50 | 13.52 | 13.32 | 13.40 | 00:00:00 | | 2006-10-23 | 1,571,700 | 13.42 | 13.43 | 13.28 | 13.35 | 00:00:00 | | 2006-10-24 | 1,630,900 | 13.37 | 13.37 | 13.24 | 13.34 | 00:00:00 | | 2006-10-25 | 1,073,800 | 13.25 | 13.40 | 13.25 | 13.37 | 00:00:00 | | 2006-10-26 | 680,300 | 13.37 | 13.39 | 13.31 | 13.37 | 00:00:00 | | 2006-10-27 | 982,400 | 13.33 | 13.43 | 13.27 | 13.35 | 00:00:00 | | 2006-10-30 | 1,499,800 | 13.17 | 13.31 | 13.10 | 13.27 | 00:00:00 | | 2006-10-31 | 1,217,500 | 13.23 | 13.47 | 13.18 | 13.47 | 00:00:00 | | 2006-11-01 | 739,500 | 13.42 | 13.46 | 13.32 | 13.37 | 00:00:00 | | 2006-11-02 | 2,387,800 | 13.50 | 13.52 | 13.27 | 13.43 | 00:00:00 | | 2006-11-03 | 2,337,400 | 13.45 | 13.55 | 13.38 | 13.41 | 00:00:00 | | 2006-11-06 | 1,533,400 | 13.43 | 13.52 | 13.40 | 13.50 | 00:00:00 | | 2006-11-07 | 2,601,200 | 13.50 | 13.81 | 13.44 | 13.75 | 00:00:00 | | 2006-11-08 | 3,644,800 | 13.69 | 13.90 | 13.52 | 13.66 | 00:00:00 | | 2006-11-09 | 1,201,000 | 13.65 | 13.74 | 13.61 | 13.63 | 00:00:00 | | 2006-11-10 | 1,322,000 | 13.66 | 13.66 | 13.46 | 13.58 | 00:00:00 | | 2006-11-13 | 826,200 | 13.59 | 13.69 | 13.53 | 13.66 | 00:00:00 | | 2006-11-14 | 1,690,400 | 13.67 | 13.67 | 13.43 | 13.53 | 00:00:00 | | 2006-11-15 | 1,514,700 | 13.60 | 13.83 | 13.49 | 13.74 | 00:00:00 | | 2006-11-16 | 1,269,100 | 13.76 | 13.82 | 13.68 | 13.71 | 00:00:00 | | 2006-11-17 | 862,100 | 13.78 | 13.84 | 13.66 | 13.75 | 00:00:00 | | 2006-11-20 | 1,208,500 | 13.80 | 13.95 | 13.67 | 13.87 | 00:00:00 | | 2006-11-21 | 993,400 | 13.89 | 13.93 | 13.72 | 13.79 | 00:00:00 | | 2006-11-22 | 1,411,900 | 13.78 | 13.97 | 13.74 | 13.97 | 00:00:00 | | 2006-11-23 | 1,107,600 | 14.00 | 14.06 | 13.77 | 13.85 | 00:00:00 | | 2006-11-24 | 2,191,700 | 13.87 | 13.90 | 13.54 | 13.58 | 00:00:00 | | 2006-11-27 | 2,293,000 | 13.55 | 13.69 | 13.42 | 13.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
