|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 671,000 | 13.89 | 13.94 | 13.81 | 13.85 | 00:00:00 | | 2007-10-30 | 652,400 | 13.79 | 13.82 | 13.64 | 13.67 | 00:00:00 | | 2007-10-31 | 636,700 | 13.70 | 13.81 | 13.65 | 13.79 | 00:00:00 | | 2007-11-01 | 624,300 | 13.79 | 13.85 | 13.56 | 13.71 | 00:00:00 | | 2007-11-02 | 1,177,300 | 13.57 | 13.85 | 13.51 | 13.77 | 00:00:00 | | 2007-11-05 | 845,200 | 13.71 | 13.76 | 13.44 | 13.49 | 00:00:00 | | 2007-11-06 | 997,200 | 13.52 | 13.57 | 13.30 | 13.39 | 00:00:00 | | 2007-11-07 | 1,431,300 | 13.42 | 13.48 | 13.13 | 13.17 | 00:00:00 | | 2007-11-08 | 2,430,900 | 12.75 | 13.33 | 11.99 | 13.13 | 00:00:00 | | 2007-11-09 | 1,536,700 | 13.16 | 13.16 | 12.50 | 12.69 | 00:00:00 | | 2007-11-12 | 1,306,700 | 12.65 | 13.03 | 12.65 | 12.86 | 00:00:00 | | 2007-11-13 | 705,400 | 12.71 | 12.87 | 12.70 | 12.82 | 00:00:00 | | 2007-11-14 | 1,199,800 | 13.03 | 13.03 | 12.58 | 12.63 | 00:00:00 | | 2007-11-15 | 1,140,200 | 12.58 | 12.71 | 12.22 | 12.31 | 00:00:00 | | 2007-11-16 | 1,106,400 | 12.30 | 12.32 | 12.01 | 12.08 | 00:00:00 | | 2007-11-19 | 1,955,300 | 12.14 | 12.19 | 11.37 | 11.40 | 00:00:00 | | 2007-11-20 | 1,397,200 | 11.50 | 11.64 | 11.07 | 11.56 | 00:00:00 | | 2007-11-21 | 1,524,700 | 11.42 | 11.47 | 10.90 | 11.04 | 00:00:00 | | 2007-11-22 | 1,057,900 | 11.08 | 11.43 | 11.00 | 11.35 | 00:00:00 | | 2007-11-23 | 1,261,000 | 11.40 | 11.78 | 11.32 | 11.76 | 00:00:00 | | 2007-11-26 | 1,170,800 | 11.82 | 11.97 | 11.65 | 11.70 | 00:00:00 | | 2007-11-27 | 1,518,800 | 11.63 | 12.02 | 11.61 | 11.79 | 00:00:00 | | 2007-11-28 | 1,186,400 | 11.84 | 12.15 | 11.66 | 12.10 | 00:00:00 | | 2007-11-29 | 931,300 | 12.19 | 12.19 | 11.88 | 11.96 | 00:00:00 | | 2007-11-30 | 2,399,100 | 11.87 | 12.12 | 11.86 | 11.96 | 00:00:00 | | 2007-12-03 | 1,236,400 | 11.94 | 12.07 | 11.86 | 12.04 | 00:00:00 | | 2007-12-04 | 1,241,500 | 12.00 | 12.04 | 11.91 | 11.99 | 00:00:00 | | 2007-12-05 | 944,300 | 12.04 | 12.16 | 11.85 | 12.07 | 00:00:00 | | 2007-12-06 | 997,900 | 12.11 | 12.14 | 11.85 | 11.91 | 00:00:00 | | 2007-12-07 | 1,277,400 | 11.96 | 12.22 | 11.86 | 12.17 | 00:00:00 | | 2007-12-10 | 1,379,400 | 12.12 | 12.50 | 12.12 | 12.45 | 00:00:00 | | 2007-12-11 | 1,180,200 | 12.48 | 12.53 | 12.26 | 12.35 | 00:00:00 | | 2007-12-12 | 1,256,100 | 12.14 | 12.41 | 12.01 | 12.29 | 00:00:00 | | 2007-12-13 | 1,122,500 | 12.18 | 12.33 | 11.93 | 11.98 | 00:00:00 | | 2007-12-14 | 495,900 | 12.17 | 12.17 | 11.91 | 12.03 | 00:00:00 | | 2007-12-17 | 1,220,100 | 11.91 | 11.96 | 11.68 | 11.69 | 00:00:00 | | 2007-12-18 | 1,306,000 | 11.62 | 11.72 | 11.52 | 11.57 | 00:00:00 | | 2007-12-19 | 1,108,100 | 11.55 | 11.59 | 11.42 | 11.43 | 00:00:00 | | 2007-12-20 | 1,144,100 | 11.44 | 11.63 | 11.44 | 11.53 | 00:00:00 | | 2007-12-21 | 1,369,900 | 11.60 | 11.82 | 11.56 | 11.78 | 00:00:00 | | 2007-12-24 | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 00:00:00 | | 2007-12-25 | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 00:00:00 | | 2007-12-26 | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 00:00:00 | | 2007-12-27 | 479,900 | 11.73 | 11.82 | 11.64 | 11.68 | 00:00:00 | | 2007-12-28 | 441,600 | 11.59 | 11.67 | 11.54 | 11.65 | 00:00:00 | | 2007-12-31 | 0 | 4.56 | 4.56 | 4.56 | 4.56 | 00:00:00 | | 2008-01-01 | 0 | 4.56 | 4.56 | 4.56 | 4.56 | 00:00:00 | | 2008-01-02 | 843,900 | 11.56 | 11.61 | 11.00 | 11.47 | 00:00:00 | | 2008-01-03 | 968,600 | 11.41 | 11.42 | 11.06 | 11.28 | 00:00:00 | | 2008-01-04 | 1,993,800 | 11.28 | 11.31 | 10.62 | 10.74 | 00:00:00 | | 2008-01-07 | 2,081,700 | 10.71 | 10.81 | 10.31 | 10.43 | 00:00:00 | | 2008-01-08 | 2,389,600 | 10.45 | 10.61 | 10.27 | 10.41 | 00:00:00 | | 2008-01-09 | 3,231,700 | 10.32 | 10.39 | 10.20 | 10.25 | 00:00:00 | | 2008-01-10 | 2,740,300 | 10.33 | 10.67 | 10.27 | 10.55 | 00:00:00 | | 2008-01-11 | 2,358,900 | 10.56 | 10.87 | 10.47 | 10.63 | 00:00:00 | | 2008-01-14 | 1,995,300 | 10.60 | 11.05 | 10.58 | 10.93 | 00:00:00 | | 2008-01-15 | 2,097,600 | 10.90 | 10.98 | 10.50 | 10.63 | 00:00:00 | | 2008-01-16 | 1,641,500 | 10.52 | 10.90 | 10.49 | 10.71 | 00:00:00 | | 2008-01-17 | 1,659,600 | 10.81 | 11.03 | 10.65 | 10.72 | 00:00:00 | | 2008-01-18 | 2,693,400 | 10.74 | 11.19 | 10.74 | 10.96 | 00:00:00 | | 2008-01-21 | 2,580,700 | 10.83 | 11.08 | 10.58 | 10.65 | 00:00:00 | | 2008-01-22 | 2,434,000 | 10.40 | 10.99 | 10.31 | 10.81 | 00:00:00 | | 2008-01-23 | 2,876,700 | 11.00 | 11.00 | 10.46 | 10.50 | 00:00:00 | | 2008-01-24 | 2,071,700 | 10.76 | 10.97 | 10.64 | 10.92 | 00:00:00 | | 2008-01-25 | 1,251,800 | 11.09 | 11.16 | 10.89 | 10.95 | 00:00:00 | | 2008-01-28 | 1,265,100 | 10.82 | 11.14 | 10.82 | 11.00 | 00:00:00 | | 2008-01-29 | 1,628,700 | 11.10 | 11.36 | 11.02 | 11.17 | 00:00:00 | | 2008-01-30 | 1,087,600 | 11.13 | 11.30 | 11.13 | 11.21 | 00:00:00 | | 2008-01-31 | 965,300 | 11.27 | 11.29 | 10.95 | 11.29 | 00:00:00 | | 2008-02-01 | 1,339,900 | 11.37 | 11.55 | 11.32 | 11.44 | 00:00:00 | | 2008-02-04 | 1,007,300 | 11.49 | 11.59 | 11.36 | 11.39 | 00:00:00 | | 2008-02-05 | 1,205,700 | 11.40 | 11.40 | 10.97 | 11.04 | 00:00:00 | | 2008-02-06 | 2,175,400 | 10.95 | 11.53 | 10.95 | 11.48 | 00:00:00 | | 2008-02-07 | 2,407,200 | 11.45 | 11.75 | 11.37 | 11.55 | 00:00:00 | | 2008-02-08 | 1,682,800 | 11.64 | 11.77 | 11.33 | 11.41 | 00:00:00 | | 2008-02-11 | 913,400 | 11.29 | 11.58 | 11.25 | 11.40 | 00:00:00 | | 2008-02-12 | 1,919,300 | 11.54 | 11.54 | 11.09 | 11.42 | 00:00:00 | | 2008-02-13 | 1,047,700 | 11.34 | 11.49 | 11.28 | 11.42 | 00:00:00 | | 2008-02-14 | 1,964,000 | 11.53 | 11.54 | 11.11 | 11.16 | 00:00:00 | | 2008-02-15 | 1,185,200 | 11.19 | 11.23 | 11.02 | 11.15 | 00:00:00 | | 2008-02-18 | 538,900 | 11.18 | 11.32 | 11.14 | 11.27 | 00:00:00 | | 2008-02-19 | 685,800 | 11.24 | 11.44 | 11.11 | 11.35 | 00:00:00 | | 2008-02-20 | 682,600 | 11.26 | 11.31 | 11.15 | 11.22 | 00:00:00 | | 2008-02-21 | 594,000 | 11.30 | 11.35 | 11.16 | 11.17 | 00:00:00 | | 2008-02-22 | 1,016,000 | 11.13 | 11.20 | 10.99 | 11.04 | 00:00:00 | | 2008-02-25 | 679,600 | 11.15 | 11.35 | 11.12 | 11.32 | 00:00:00 | | 2008-02-26 | 724,900 | 11.37 | 11.40 | 11.20 | 11.30 | 00:00:00 | | 2008-02-27 | 504,100 | 11.35 | 11.35 | 11.15 | 11.31 | 00:00:00 | | 2008-02-28 | 580,100 | 11.28 | 11.32 | 11.07 | 11.15 | 00:00:00 | | 2008-02-29 | 2,553,600 | 11.08 | 11.14 | 10.51 | 10.59 | 00:00:00 | | 2008-03-03 | 1,461,500 | 10.63 | 10.94 | 10.56 | 10.93 | 00:00:00 | | 2008-03-04 | 1,193,000 | 10.90 | 10.97 | 10.57 | 10.64 | 00:00:00 | | 2008-03-05 | 714,000 | 10.69 | 10.93 | 10.65 | 10.81 | 00:00:00 | | 2008-03-06 | 1,886,800 | 10.71 | 10.90 | 10.38 | 10.42 | 00:00:00 | | 2008-03-07 | 1,465,600 | 10.35 | 10.50 | 10.10 | 10.35 | 00:00:00 | | 2008-03-10 | 1,462,200 | 10.25 | 10.45 | 10.20 | 10.32 | 00:00:00 | | 2008-03-11 | 1,930,200 | 10.38 | 10.43 | 10.22 | 10.28 | 00:00:00 | | 2008-03-12 | 1,860,600 | 10.32 | 10.70 | 10.30 | 10.62 | 00:00:00 | | 2008-03-13 | 1,742,500 | 10.44 | 10.65 | 10.33 | 10.63 | 00:00:00 | | 2008-03-14 | 1,256,800 | 10.66 | 10.75 | 10.29 | 10.37 | 00:00:00 | | 2008-03-17 | 5,411,800 | 3.96 | 4.05 | 3.79 | 3.80 | 00:00:00 | | 2008-03-18 | 1,191,300 | 9.80 | 10.06 | 9.57 | 9.88 | 00:00:00 | | 2008-03-19 | 1,657,000 | 9.98 | 9.98 | 9.55 | 9.66 | 00:00:00 | | 2008-03-20 | 2,788,300 | 9.42 | 9.50 | 9.13 | 9.28 | 00:00:00 | | 2008-03-21 | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 00:00:00 | | 2008-03-24 | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 00:00:00 | | 2008-03-25 | 1,980,700 | 9.24 | 9.64 | 9.22 | 9.57 | 00:00:00 | | 2008-03-26 | 1,417,700 | 9.57 | 9.60 | 9.19 | 9.29 | 00:00:00 | | 2008-03-27 | 1,307,300 | 9.28 | 9.55 | 9.25 | 9.44 | 00:00:00 | | 2008-03-28 | 872,200 | 9.43 | 9.51 | 9.32 | 9.35 | 00:00:00 | | 2008-03-31 | 1,205,800 | 9.31 | 9.50 | 9.15 | 9.45 | 00:00:00 | | 2008-04-01 | 1,680,800 | 9.48 | 9.84 | 9.48 | 9.77 | 00:00:00 | | 2008-04-02 | 1,231,200 | 9.85 | 9.87 | 9.64 | 9.81 | 00:00:00 | | 2008-04-03 | 879,900 | 9.84 | 9.85 | 9.61 | 9.64 | 00:00:00 | | 2008-04-04 | 1,051,100 | 9.70 | 9.73 | 9.61 | 9.69 | 00:00:00 | | 2008-04-07 | 1,158,300 | 9.73 | 9.99 | 9.68 | 9.93 | 00:00:00 | | 2008-04-08 | 1,078,700 | 9.86 | 9.92 | 9.69 | 9.75 | 00:00:00 | | 2008-04-09 | 1,772,400 | 9.72 | 10.12 | 9.70 | 10.03 | 00:00:00 | | 2008-04-10 | 1,293,000 | 10.01 | 10.01 | 9.66 | 9.80 | 00:00:00 | | 2008-04-11 | 1,460,900 | 9.84 | 9.89 | 9.53 | 9.60 | 00:00:00 | | 2008-04-14 | 904,300 | 9.49 | 9.55 | 9.41 | 9.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
