|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-05-14 | 1,677,700 | 15.00 | 15.09 | 14.91 | 14.95 | 00:00:00 | 2007-05-15 | 2,508,700 | 14.92 | 15.06 | 14.92 | 15.01 | 00:00:00 | 2007-05-16 | 6,747,400 | 15.03 | 15.28 | 14.95 | 15.19 | 00:00:00 | 2007-05-17 | 3,247,000 | 15.21 | 15.25 | 15.03 | 15.05 | 00:00:00 | 2007-05-18 | 936,300 | 15.09 | 15.25 | 15.08 | 15.23 | 00:00:00 | 2007-05-21 | 1,229,200 | 15.00 | 15.01 | 14.74 | 14.92 | 00:00:00 | 2007-05-22 | 756,100 | 14.97 | 14.97 | 14.75 | 14.75 | 00:00:00 | 2007-05-23 | 2,599,900 | 14.76 | 15.13 | 14.76 | 14.98 | 00:00:00 | 2007-05-24 | 1,756,400 | 14.87 | 14.95 | 14.66 | 14.69 | 00:00:00 | 2007-05-25 | 727,500 | 14.63 | 14.75 | 14.59 | 14.68 | 00:00:00 | 2007-05-28 | 236,600 | 14.68 | 14.85 | 14.64 | 14.78 | 00:00:00 | 2007-05-29 | 373,100 | 14.80 | 14.81 | 14.73 | 14.75 | 00:00:00 | 2007-05-30 | 754,700 | 14.75 | 14.80 | 14.65 | 14.80 | 00:00:00 | 2007-05-31 | 1,392,500 | 14.82 | 15.05 | 14.80 | 14.98 | 00:00:00 | 2007-06-01 | 2,917,700 | 5.88 | 5.91 | 5.86 | 5.89 | 00:00:00 | 2007-06-04 | 674,400 | 15.04 | 15.15 | 14.84 | 14.86 | 00:00:00 | 2007-06-05 | 1,453,000 | 14.90 | 15.10 | 14.86 | 14.95 | 00:00:00 | 2007-06-06 | 2,960,000 | 14.89 | 15.05 | 14.57 | 14.67 | 00:00:00 | 2007-06-07 | 2,183,700 | 14.65 | 14.70 | 14.46 | 14.51 | 00:00:00 | 2007-06-08 | 1,233,100 | 14.50 | 14.63 | 14.40 | 14.59 | 00:00:00 | 2007-06-11 | 756,300 | 14.75 | 14.75 | 14.57 | 14.70 | 00:00:00 | 2007-06-12 | 564,000 | 14.69 | 14.76 | 14.60 | 14.71 | 00:00:00 | 2007-06-13 | 2,841,500 | 14.91 | 14.94 | 14.76 | 14.86 | 00:00:00 | 2007-06-14 | 1,083,000 | 14.88 | 15.04 | 14.87 | 15.01 | 00:00:00 | 2007-06-15 | 1,278,900 | 15.03 | 15.20 | 14.97 | 15.16 | 00:00:00 | 2007-06-18 | 681,400 | 15.14 | 15.38 | 15.03 | 15.10 | 00:00:00 | 2007-06-19 | 786,400 | 15.14 | 15.21 | 15.06 | 15.13 | 00:00:00 | 2007-06-20 | 838,200 | 15.06 | 15.19 | 15.03 | 15.04 | 00:00:00 | 2007-06-21 | 1,025,000 | 15.00 | 15.23 | 14.96 | 15.13 | 00:00:00 | 2007-06-22 | 750,600 | 15.25 | 15.26 | 15.06 | 15.08 | 00:00:00 | 2007-06-25 | 421,700 | 15.07 | 15.23 | 14.96 | 15.20 | 00:00:00 | 2007-06-26 | 911,600 | 15.11 | 15.29 | 15.05 | 15.21 | 00:00:00 | 2007-06-27 | 925,700 | 15.23 | 15.34 | 15.09 | 15.31 | 00:00:00 | 2007-06-28 | 789,100 | 15.34 | 15.47 | 15.32 | 15.42 | 00:00:00 | 2007-06-29 | 748,600 | 15.44 | 15.71 | 15.36 | 15.69 | 00:00:00 | 2007-07-02 | 654,900 | 15.68 | 15.71 | 15.54 | 15.70 | 00:00:00 | 2007-07-03 | 1,042,800 | 15.72 | 16.04 | 15.72 | 16.00 | 00:00:00 | 2007-07-04 | 1,526,300 | 16.10 | 16.39 | 16.06 | 16.19 | 00:00:00 | 2007-07-05 | 3,572,900 | 16.32 | 16.82 | 15.88 | 15.95 | 00:00:00 | 2007-07-06 | 942,800 | 15.98 | 16.31 | 15.97 | 16.29 | 00:00:00 | 2007-07-09 | 1,015,800 | 16.42 | 16.42 | 16.18 | 16.38 | 00:00:00 | 2007-07-10 | 1,202,300 | 16.42 | 16.48 | 16.23 | 16.36 | 00:00:00 | 2007-07-11 | 1,276,800 | 16.19 | 16.39 | 16.10 | 16.18 | 00:00:00 | 2007-07-12 | 760,100 | 16.29 | 16.35 | 16.07 | 16.24 | 00:00:00 | 2007-07-13 | 802,100 | 16.39 | 16.43 | 16.26 | 16.41 | 00:00:00 | 2007-07-16 | 586,200 | 16.46 | 16.47 | 16.28 | 16.38 | 00:00:00 | 2007-07-17 | 1,047,100 | 16.39 | 16.71 | 16.29 | 16.69 | 00:00:00 | 2007-07-18 | 1,086,100 | 16.65 | 16.65 | 16.42 | 16.49 | 00:00:00 | 2007-07-19 | 1,286,200 | 16.59 | 16.75 | 16.57 | 16.62 | 00:00:00 | 2007-07-20 | 959,700 | 16.65 | 16.71 | 16.32 | 16.34 | 00:00:00 | 2007-07-23 | 516,300 | 16.31 | 16.48 | 16.27 | 16.46 | 00:00:00 | 2007-07-24 | 749,600 | 16.47 | 16.53 | 16.21 | 16.30 | 00:00:00 | 2007-07-25 | 1,042,500 | 16.24 | 16.24 | 16.00 | 16.03 | 00:00:00 | 2007-07-26 | 1,455,500 | 16.07 | 16.23 | 15.52 | 15.81 | 00:00:00 | 2007-07-27 | 1,934,100 | 15.68 | 15.75 | 15.28 | 15.43 | 00:00:00 | 2007-07-30 | 1,345,800 | 15.44 | 15.59 | 15.21 | 15.29 | 00:00:00 | 2007-07-31 | 1,537,400 | 15.47 | 15.55 | 15.21 | 15.34 | 00:00:00 | 2007-08-01 | 1,347,000 | 15.12 | 15.27 | 14.99 | 15.11 | 00:00:00 | 2007-08-02 | 1,477,900 | 15.30 | 15.30 | 15.13 | 15.22 | 00:00:00 | 2007-08-03 | 1,511,000 | 15.24 | 15.45 | 15.17 | 15.21 | 00:00:00 | 2007-08-06 | 1,176,400 | 14.95 | 15.21 | 14.91 | 14.93 | 00:00:00 | 2007-08-07 | 740,600 | 15.15 | 15.20 | 14.98 | 15.20 | 00:00:00 | 2007-08-08 | 1,422,300 | 15.22 | 15.28 | 15.04 | 15.25 | 00:00:00 | 2007-08-09 | 2,332,200 | 15.18 | 15.26 | 14.83 | 15.13 | 00:00:00 | 2007-08-10 | 1,768,200 | 14.97 | 14.97 | 14.52 | 14.66 | 00:00:00 | 2007-08-13 | 1,191,700 | 14.73 | 14.97 | 14.68 | 14.97 | 00:00:00 | 2007-08-14 | 707,900 | 14.95 | 15.03 | 14.75 | 14.80 | 00:00:00 | 2007-08-15 | 0 | 5.87 | 5.87 | 5.87 | 5.87 | 00:00:00 | 2007-08-16 | 2,784,300 | 14.61 | 14.80 | 13.78 | 13.86 | 00:00:00 | 2007-08-17 | 1,971,700 | 13.65 | 14.26 | 13.62 | 14.00 | 00:00:00 | 2007-08-20 | 858,100 | 14.10 | 14.23 | 14.02 | 14.08 | 00:00:00 | 2007-08-21 | 957,700 | 14.07 | 14.24 | 13.97 | 14.12 | 00:00:00 | 2007-08-22 | 1,047,100 | 14.18 | 14.53 | 14.13 | 14.50 | 00:00:00 | 2007-08-23 | 896,300 | 14.56 | 14.66 | 14.44 | 14.59 | 00:00:00 | 2007-08-24 | 775,900 | 14.57 | 14.74 | 14.53 | 14.72 | 00:00:00 | 2007-08-27 | 607,000 | 14.77 | 14.77 | 14.60 | 14.64 | 00:00:00 | 2007-08-28 | 1,370,300 | 14.79 | 14.98 | 14.55 | 14.61 | 00:00:00 | 2007-08-29 | 1,125,200 | 14.55 | 14.69 | 14.40 | 14.65 | 00:00:00 | 2007-08-30 | 1,519,100 | 14.74 | 15.11 | 14.68 | 15.07 | 00:00:00 | 2007-08-31 | 1,598,100 | 15.24 | 15.52 | 15.06 | 15.37 | 00:00:00 | 2007-09-03 | 1,013,200 | 15.48 | 15.60 | 15.21 | 15.29 | 00:00:00 | 2007-09-04 | 739,500 | 15.37 | 15.54 | 15.30 | 15.48 | 00:00:00 | 2007-09-05 | 1,187,400 | 15.48 | 15.50 | 15.10 | 15.19 | 00:00:00 | 2007-09-06 | 1,396,500 | 15.20 | 15.39 | 14.92 | 15.02 | 00:00:00 | 2007-09-07 | 1,878,300 | 15.03 | 15.10 | 14.64 | 14.70 | 00:00:00 | 2007-09-10 | 916,600 | 14.75 | 14.91 | 14.51 | 14.59 | 00:00:00 | 2007-09-11 | 1,322,800 | 14.61 | 14.87 | 14.52 | 14.83 | 00:00:00 | 2007-09-12 | 1,213,300 | 14.85 | 14.85 | 14.50 | 14.57 | 00:00:00 | 2007-09-13 | 1,589,300 | 14.49 | 14.62 | 14.15 | 14.32 | 00:00:00 | 2007-09-14 | 1,106,700 | 14.34 | 14.36 | 13.98 | 14.19 | 00:00:00 | 2007-09-17 | 1,148,700 | 14.08 | 14.14 | 13.71 | 13.92 | 00:00:00 | 2007-09-18 | 1,763,400 | 13.88 | 13.97 | 13.73 | 13.88 | 00:00:00 | 2007-09-19 | 1,501,200 | 14.12 | 14.20 | 13.96 | 14.04 | 00:00:00 | 2007-09-20 | 915,900 | 14.03 | 14.03 | 13.73 | 13.95 | 00:00:00 | 2007-09-21 | 1,298,600 | 13.96 | 13.96 | 13.74 | 13.75 | 00:00:00 | 2007-09-24 | 863,100 | 13.78 | 13.94 | 13.64 | 13.86 | 00:00:00 | 2007-09-25 | 899,100 | 13.80 | 13.81 | 13.57 | 13.67 | 00:00:00 | 2007-09-26 | 2,193,100 | 13.66 | 13.80 | 13.26 | 13.32 | 00:00:00 | 2007-09-27 | 1,591,500 | 13.34 | 13.48 | 13.15 | 13.27 | 00:00:00 | 2007-09-28 | 1,874,000 | 13.31 | 13.56 | 13.20 | 13.51 | 00:00:00 | 2007-10-01 | 1,252,000 | 13.52 | 13.65 | 13.41 | 13.62 | 00:00:00 | 2007-10-02 | 1,252,600 | 13.67 | 13.86 | 13.61 | 13.73 | 00:00:00 | 2007-10-03 | 708,900 | 13.73 | 13.81 | 13.52 | 13.61 | 00:00:00 | 2007-10-04 | 789,800 | 13.61 | 13.80 | 13.51 | 13.71 | 00:00:00 | 2007-10-05 | 1,803,300 | 13.79 | 14.11 | 13.72 | 13.98 | 00:00:00 | 2007-10-08 | 1,431,400 | 14.11 | 14.23 | 14.07 | 14.15 | 00:00:00 | 2007-10-09 | 1,579,700 | 14.12 | 14.23 | 14.06 | 14.20 | 00:00:00 | 2007-10-10 | 1,274,300 | 14.22 | 14.22 | 14.03 | 14.11 | 00:00:00 | 2007-10-11 | 1,011,500 | 14.13 | 14.18 | 14.05 | 14.15 | 00:00:00 | 2007-10-12 | 1,239,800 | 14.08 | 14.15 | 13.90 | 13.96 | 00:00:00 | 2007-10-15 | 1,100,300 | 13.98 | 14.09 | 13.76 | 13.78 | 00:00:00 | 2007-10-16 | 819,400 | 13.75 | 13.78 | 13.60 | 13.73 | 00:00:00 | 2007-10-17 | 845,800 | 13.75 | 13.90 | 13.70 | 13.83 | 00:00:00 | 2007-10-18 | 739,500 | 13.85 | 13.87 | 13.61 | 13.65 | 00:00:00 | 2007-10-19 | 863,200 | 13.59 | 13.85 | 13.59 | 13.67 | 00:00:00 | 2007-10-22 | 980,600 | 13.49 | 13.58 | 13.35 | 13.40 | 00:00:00 | 2007-10-23 | 1,303,000 | 13.48 | 13.86 | 13.47 | 13.71 | 00:00:00 | 2007-10-24 | 1,240,400 | 13.75 | 13.88 | 13.68 | 13.76 | 00:00:00 | 2007-10-25 | 1,660,700 | 13.84 | 13.92 | 13.75 | 13.82 | 00:00:00 | 2007-10-26 | 896,000 | 13.84 | 13.95 | 13.68 | 13.80 | 00:00:00 | 2007-10-29 | 671,000 | 13.89 | 13.94 | 13.81 | 13.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|