|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 2,293,000 | 13.55 | 13.69 | 13.42 | 13.45 | 00:00:00 | | 2006-11-28 | 1,475,000 | 13.36 | 13.48 | 13.32 | 13.40 | 00:00:00 | | 2006-11-29 | 1,428,500 | 13.42 | 13.57 | 13.36 | 13.57 | 00:00:00 | | 2006-11-30 | 2,671,000 | 13.59 | 13.60 | 13.19 | 13.21 | 00:00:00 | | 2006-12-01 | 1,767,800 | 13.17 | 13.40 | 13.11 | 13.22 | 00:00:00 | | 2006-12-04 | 1,400,200 | 13.25 | 13.41 | 13.24 | 13.39 | 00:00:00 | | 2006-12-05 | 3,069,700 | 13.50 | 13.93 | 13.50 | 13.81 | 00:00:00 | | 2006-12-06 | 1,103,000 | 13.82 | 13.88 | 13.67 | 13.75 | 00:00:00 | | 2006-12-07 | 1,513,100 | 13.78 | 13.92 | 13.74 | 13.86 | 00:00:00 | | 2006-12-08 | 1,166,100 | 13.88 | 13.93 | 13.72 | 13.93 | 00:00:00 | | 2006-12-11 | 1,103,000 | 13.94 | 13.96 | 13.75 | 13.82 | 00:00:00 | | 2006-12-12 | 1,141,400 | 13.78 | 13.90 | 13.78 | 13.88 | 00:00:00 | | 2006-12-13 | 890,200 | 13.89 | 13.91 | 13.82 | 13.89 | 00:00:00 | | 2006-12-14 | 982,500 | 13.92 | 13.92 | 13.81 | 13.87 | 00:00:00 | | 2006-12-15 | 1,486,500 | 13.93 | 13.93 | 13.75 | 13.79 | 00:00:00 | | 2006-12-18 | 1,239,500 | 13.85 | 13.88 | 13.69 | 13.86 | 00:00:00 | | 2006-12-19 | 917,900 | 13.84 | 13.90 | 13.70 | 13.80 | 00:00:00 | | 2006-12-20 | 706,700 | 13.89 | 13.92 | 13.79 | 13.89 | 00:00:00 | | 2006-12-21 | 558,000 | 13.85 | 13.89 | 13.80 | 13.86 | 00:00:00 | | 2006-12-22 | 1,131,700 | 13.80 | 13.87 | 13.75 | 13.82 | 00:00:00 | | 2006-12-25 | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 00:00:00 | | 2006-12-26 | 0 | 5.42 | 5.42 | 5.42 | 5.42 | 00:00:00 | | 2006-12-27 | 542,400 | 13.84 | 13.97 | 13.77 | 13.94 | 00:00:00 | | 2006-12-28 | 479,500 | 13.95 | 13.95 | 13.77 | 13.87 | 00:00:00 | | 2006-12-29 | 701,100 | 13.90 | 13.97 | 13.86 | 13.93 | 00:00:00 | | 2007-01-01 | 0 | 5.46 | 5.46 | 5.46 | 5.46 | 00:00:00 | | 2007-01-02 | 1,442,200 | 14.00 | 14.11 | 13.95 | 14.00 | 00:00:00 | | 2007-01-03 | 2,009,600 | 14.03 | 14.19 | 13.96 | 14.18 | 00:00:00 | | 2007-01-04 | 2,397,600 | 14.18 | 14.29 | 14.09 | 14.27 | 00:00:00 | | 2007-01-05 | 823,800 | 14.27 | 14.29 | 14.15 | 14.18 | 00:00:00 | | 2007-01-08 | 1,601,100 | 14.18 | 14.34 | 14.11 | 14.18 | 00:00:00 | | 2007-01-09 | 1,594,000 | 14.28 | 14.34 | 14.23 | 14.26 | 00:00:00 | | 2007-01-10 | 1,526,200 | 14.19 | 14.33 | 14.10 | 14.13 | 00:00:00 | | 2007-01-11 | 2,265,700 | 14.27 | 14.42 | 14.18 | 14.37 | 00:00:00 | | 2007-01-12 | 1,528,900 | 14.30 | 14.52 | 14.30 | 14.47 | 00:00:00 | | 2007-01-15 | 1,296,400 | 14.62 | 14.68 | 14.54 | 14.61 | 00:00:00 | | 2007-01-16 | 1,598,300 | 14.62 | 14.62 | 14.35 | 14.41 | 00:00:00 | | 2007-01-17 | 1,494,700 | 14.34 | 14.48 | 14.25 | 14.34 | 00:00:00 | | 2007-01-18 | 1,538,600 | 14.42 | 14.42 | 14.18 | 14.27 | 00:00:00 | | 2007-01-19 | 1,866,500 | 14.28 | 14.55 | 14.25 | 14.47 | 00:00:00 | | 2007-01-22 | 1,340,200 | 14.41 | 14.47 | 14.15 | 14.20 | 00:00:00 | | 2007-01-23 | 1,365,800 | 14.19 | 14.27 | 13.99 | 14.20 | 00:00:00 | | 2007-01-24 | 1,398,900 | 14.26 | 14.30 | 14.14 | 14.26 | 00:00:00 | | 2007-01-25 | 1,677,600 | 14.31 | 14.31 | 14.09 | 14.14 | 00:00:00 | | 2007-01-26 | 1,308,500 | 14.12 | 14.32 | 14.05 | 14.22 | 00:00:00 | | 2007-01-29 | 881,600 | 14.19 | 14.28 | 14.04 | 14.11 | 00:00:00 | | 2007-01-30 | 742,300 | 14.14 | 14.20 | 14.03 | 14.17 | 00:00:00 | | 2007-01-31 | 727,200 | 14.14 | 14.22 | 14.07 | 14.13 | 00:00:00 | | 2007-02-01 | 1,626,700 | 14.16 | 14.25 | 14.04 | 14.05 | 00:00:00 | | 2007-02-02 | 1,732,300 | 14.03 | 14.22 | 14.03 | 14.11 | 00:00:00 | | 2007-02-05 | 1,990,000 | 14.11 | 14.21 | 14.08 | 14.17 | 00:00:00 | | 2007-02-06 | 1,502,500 | 14.24 | 14.34 | 14.14 | 14.25 | 00:00:00 | | 2007-02-07 | 1,222,000 | 14.26 | 14.38 | 14.22 | 14.36 | 00:00:00 | | 2007-02-08 | 1,380,800 | 14.36 | 14.43 | 14.27 | 14.41 | 00:00:00 | | 2007-02-09 | 1,982,600 | 14.44 | 14.50 | 14.26 | 14.32 | 00:00:00 | | 2007-02-12 | 919,900 | 14.38 | 14.38 | 14.24 | 14.32 | 00:00:00 | | 2007-02-13 | 710,000 | 14.32 | 14.40 | 14.32 | 14.39 | 00:00:00 | | 2007-02-14 | 1,032,900 | 14.40 | 14.44 | 14.29 | 14.35 | 00:00:00 | | 2007-02-15 | 876,000 | 14.35 | 14.45 | 14.34 | 14.45 | 00:00:00 | | 2007-02-16 | 680,700 | 14.47 | 14.50 | 14.39 | 14.44 | 00:00:00 | | 2007-02-19 | 942,200 | 14.44 | 14.48 | 14.27 | 14.41 | 00:00:00 | | 2007-02-20 | 910,700 | 14.41 | 14.41 | 14.25 | 14.28 | 00:00:00 | | 2007-02-21 | 940,700 | 14.30 | 14.39 | 14.07 | 14.18 | 00:00:00 | | 2007-02-22 | 698,300 | 14.18 | 14.26 | 14.11 | 14.13 | 00:00:00 | | 2007-02-23 | 800,700 | 14.13 | 14.31 | 14.13 | 14.20 | 00:00:00 | | 2007-02-26 | 610,300 | 14.29 | 14.37 | 14.23 | 14.28 | 00:00:00 | | 2007-02-27 | 2,201,700 | 14.17 | 14.18 | 13.70 | 13.80 | 00:00:00 | | 2007-02-28 | 2,054,300 | 13.60 | 13.85 | 13.50 | 13.66 | 00:00:00 | | 2007-03-01 | 1,449,300 | 13.72 | 13.84 | 13.35 | 13.66 | 00:00:00 | | 2007-03-02 | 1,752,000 | 13.67 | 13.76 | 13.56 | 13.71 | 00:00:00 | | 2007-03-05 | 1,883,300 | 13.46 | 13.54 | 13.27 | 13.45 | 00:00:00 | | 2007-03-06 | 2,221,100 | 13.62 | 13.79 | 13.51 | 13.73 | 00:00:00 | | 2007-03-07 | 1,713,500 | 13.79 | 13.87 | 13.65 | 13.70 | 00:00:00 | | 2007-03-08 | 1,589,700 | 13.81 | 13.81 | 13.67 | 13.79 | 00:00:00 | | 2007-03-09 | 2,136,100 | 13.76 | 13.93 | 13.68 | 13.84 | 00:00:00 | | 2007-03-12 | 2,918,000 | 13.89 | 13.94 | 13.44 | 13.63 | 00:00:00 | | 2007-03-13 | 2,429,100 | 13.69 | 13.76 | 13.45 | 13.59 | 00:00:00 | | 2007-03-14 | 2,723,600 | 13.42 | 13.74 | 13.30 | 13.36 | 00:00:00 | | 2007-03-15 | 2,462,700 | 13.60 | 13.72 | 13.45 | 13.67 | 00:00:00 | | 2007-03-16 | 2,397,700 | 13.67 | 13.70 | 13.45 | 13.61 | 00:00:00 | | 2007-03-19 | 2,079,300 | 13.58 | 13.95 | 13.58 | 13.86 | 00:00:00 | | 2007-03-20 | 2,515,900 | 13.94 | 14.09 | 13.83 | 14.04 | 00:00:00 | | 2007-03-21 | 1,646,200 | 14.08 | 14.13 | 13.95 | 14.07 | 00:00:00 | | 2007-03-22 | 1,409,800 | 14.14 | 14.21 | 14.09 | 14.15 | 00:00:00 | | 2007-03-23 | 957,000 | 14.09 | 14.24 | 14.01 | 14.20 | 00:00:00 | | 2007-03-26 | 1,322,500 | 14.18 | 14.18 | 14.00 | 14.05 | 00:00:00 | | 2007-03-27 | 1,021,600 | 13.98 | 14.14 | 13.98 | 14.04 | 00:00:00 | | 2007-03-28 | 832,200 | 14.03 | 14.14 | 13.97 | 14.04 | 00:00:00 | | 2007-03-29 | 1,111,700 | 14.03 | 14.29 | 14.03 | 14.21 | 00:00:00 | | 2007-03-30 | 1,552,700 | 14.30 | 14.42 | 14.25 | 14.34 | 00:00:00 | | 2007-04-02 | 1,147,900 | 14.34 | 14.48 | 14.34 | 14.40 | 00:00:00 | | 2007-04-03 | 957,500 | 14.42 | 14.48 | 14.35 | 14.44 | 00:00:00 | | 2007-04-04 | 1,285,100 | 14.40 | 14.45 | 14.28 | 14.43 | 00:00:00 | | 2007-04-05 | 1,243,600 | 14.44 | 14.45 | 14.37 | 14.43 | 00:00:00 | | 2007-04-06 | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | | 2007-04-09 | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | | 2007-04-10 | 904,400 | 14.45 | 14.60 | 14.42 | 14.58 | 00:00:00 | | 2007-04-11 | 988,800 | 14.57 | 14.66 | 14.52 | 14.58 | 00:00:00 | | 2007-04-12 | 1,099,000 | 14.60 | 14.66 | 14.45 | 14.65 | 00:00:00 | | 2007-04-13 | 1,271,400 | 14.67 | 14.76 | 14.62 | 14.71 | 00:00:00 | | 2007-04-16 | 1,379,900 | 14.73 | 14.90 | 14.73 | 14.88 | 00:00:00 | | 2007-04-17 | 1,553,200 | 14.88 | 14.89 | 14.66 | 14.69 | 00:00:00 | | 2007-04-18 | 1,325,200 | 14.71 | 14.77 | 14.67 | 14.70 | 00:00:00 | | 2007-04-19 | 912,900 | 14.60 | 14.69 | 14.54 | 14.63 | 00:00:00 | | 2007-04-20 | 934,300 | 14.72 | 14.73 | 14.61 | 14.65 | 00:00:00 | | 2007-04-23 | 827,300 | 14.67 | 14.77 | 14.65 | 14.74 | 00:00:00 | | 2007-04-24 | 1,664,800 | 14.75 | 14.75 | 14.58 | 14.62 | 00:00:00 | | 2007-04-25 | 576,800 | 14.58 | 14.77 | 14.58 | 14.74 | 00:00:00 | | 2007-04-26 | 1,337,700 | 14.90 | 14.90 | 14.68 | 14.75 | 00:00:00 | | 2007-04-27 | 736,600 | 14.77 | 14.77 | 14.68 | 14.73 | 00:00:00 | | 2007-04-30 | 935,900 | 14.72 | 14.75 | 14.62 | 14.65 | 00:00:00 | | 2007-05-01 | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 00:00:00 | | 2007-05-02 | 1,248,700 | 14.67 | 14.77 | 14.62 | 14.70 | 00:00:00 | | 2007-05-03 | 1,263,200 | 14.69 | 14.74 | 14.55 | 14.61 | 00:00:00 | | 2007-05-04 | 745,400 | 14.61 | 14.76 | 14.60 | 14.74 | 00:00:00 | | 2007-05-07 | 605,800 | 14.76 | 14.90 | 14.73 | 14.77 | 00:00:00 | | 2007-05-08 | 1,160,300 | 14.72 | 14.80 | 14.60 | 14.70 | 00:00:00 | | 2007-05-09 | 986,700 | 14.74 | 14.82 | 14.64 | 14.77 | 00:00:00 | | 2007-05-10 | 2,586,800 | 14.79 | 14.99 | 14.72 | 14.87 | 00:00:00 | | 2007-05-11 | 2,100,900 | 14.83 | 14.97 | 14.75 | 14.93 | 00:00:00 | | 2007-05-14 | 1,677,700 | 15.00 | 15.09 | 14.91 | 14.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
