|
 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 | | 2008-04-14 | 904,300 | 9.49 | 9.55 | 9.41 | 9.45 | 00:00:00 | | 2008-04-15 | 587,400 | 9.52 | 9.60 | 9.35 | 9.48 | 00:00:00 | | 2008-04-16 | 824,700 | 9.55 | 9.69 | 9.49 | 9.66 | 00:00:00 | | 2008-04-17 | 1,033,500 | 9.72 | 9.79 | 9.56 | 9.60 | 00:00:00 | | 2008-04-18 | 1,193,700 | 9.67 | 9.82 | 9.57 | 9.80 | 00:00:00 | | 2008-04-21 | 1,189,600 | 9.75 | 9.82 | 9.51 | 9.62 | 00:00:00 | | 2008-04-22 | 2,181,400 | 9.54 | 9.61 | 9.31 | 9.32 | 00:00:00 | | 2008-04-23 | 1,874,800 | 9.38 | 9.40 | 9.17 | 9.29 | 00:00:00 | | 2008-04-24 | 1,354,200 | 9.31 | 9.32 | 9.12 | 9.27 | 00:00:00 | | 2008-04-25 | 877,500 | 9.32 | 9.60 | 9.25 | 9.52 | 00:00:00 | | 2008-04-28 | 1,038,100 | 9.51 | 9.64 | 9.39 | 9.62 | 00:00:00 | | 2008-04-29 | 639,300 | 9.55 | 9.66 | 9.44 | 9.50 | 00:00:00 | | 2008-04-30 | 1,670,100 | 9.48 | 9.84 | 9.48 | 9.78 | 00:00:00 | | 2008-05-01 | 0 | 3.83 | 3.83 | 3.83 | 3.83 | 00:00:00 | | 2008-05-02 | 2,549,000 | 9.91 | 10.28 | 9.85 | 10.14 | 00:00:00 | | 2008-05-05 | 1,335,500 | 10.12 | 10.35 | 10.02 | 10.32 | 00:00:00 | | 2008-05-06 | 2,215,000 | 10.35 | 10.46 | 10.02 | 10.14 | 00:00:00 | | 2008-05-07 | 4,090,900 | 10.15 | 10.22 | 9.90 | 9.96 | 00:00:00 | | 2008-05-08 | 1,835,700 | 9.91 | 9.98 | 9.84 | 9.97 | 00:00:00 | | 2008-05-09 | 988,300 | 9.94 | 9.97 | 9.72 | 9.90 | 00:00:00 | | 2008-05-12 | 1,079,500 | 9.97 | 10.02 | 9.73 | 9.95 | 00:00:00 | | 2008-05-13 | 1,917,000 | 9.96 | 10.14 | 9.81 | 10.05 | 00:00:00 | | 2008-05-14 | 2,008,400 | 10.03 | 10.26 | 9.98 | 10.16 | 00:00:00 | | 2008-05-15 | 1,633,500 | 10.11 | 10.20 | 10.02 | 10.16 | 00:00:00 | | 2008-05-16 | 1,191,400 | 10.15 | 10.23 | 9.97 | 9.98 | 00:00:00 | | 2008-05-19 | 851,100 | 10.02 | 10.14 | 9.98 | 10.11 | 00:00:00 | | 2008-05-20 | 1,168,400 | 10.10 | 10.10 | 9.78 | 9.81 | 00:00:00 | | 2008-05-21 | 1,418,000 | 9.77 | 9.94 | 9.64 | 9.68 | 00:00:00 | | 2008-05-22 | 850,800 | 9.60 | 9.76 | 9.55 | 9.70 | 00:00:00 | | 2008-05-23 | 1,471,900 | 9.74 | 9.74 | 9.50 | 9.52 | 00:00:00 | | 2008-05-26 | 1,254,200 | 9.50 | 9.50 | 9.27 | 9.31 | 00:00:00 | | 2008-05-27 | 1,302,300 | 9.36 | 9.44 | 9.24 | 9.31 | 00:00:00 | | 2008-05-28 | 1,268,100 | 9.31 | 9.45 | 9.31 | 9.38 | 00:00:00 | | 2008-05-29 | 827,800 | 9.44 | 9.47 | 9.22 | 9.32 | 00:00:00 | | 2008-05-30 | 970,500 | 9.35 | 9.52 | 9.32 | 9.45 | 00:00:00 | | 2008-06-02 | 711,400 | 9.48 | 9.49 | 9.23 | 9.24 | 00:00:00 | | 2008-06-03 | 734,800 | 9.25 | 9.32 | 9.23 | 9.30 | 00:00:00 | | 2008-06-04 | 1,422,700 | 9.31 | 9.33 | 9.11 | 9.29 | 00:00:00 | | 2008-06-05 | 1,488,500 | 9.35 | 9.50 | 9.29 | 9.44 | 00:00:00 | | 2008-06-06 | 1,379,000 | 9.48 | 9.48 | 9.02 | 9.10 | 00:00:00 | | 2008-06-09 | 3,322,900 | 3.57 | 3.57 | 3.46 | 3.48 | 00:00:00 | | 2008-06-10 | 2,352,100 | 8.81 | 8.84 | 8.20 | 8.57 | 00:00:00 | | 2008-06-11 | 1,643,900 | 8.61 | 8.68 | 8.28 | 8.36 | 00:00:00 | | 2008-06-12 | 1,732,900 | 8.32 | 8.62 | 8.26 | 8.58 | 00:00:00 | | 2008-06-13 | 1,096,600 | 8.50 | 8.57 | 8.39 | 8.49 | 00:00:00 | | 2008-06-16 | 1,414,700 | 8.47 | 8.53 | 8.30 | 8.42 | 00:00:00 | | 2008-06-17 | 934,800 | 8.48 | 8.49 | 8.40 | 8.42 | 00:00:00 | | 2008-06-18 | 1,704,200 | 8.40 | 8.40 | 8.07 | 8.16 | 00:00:00 | | 2008-06-19 | 2,414,600 | 8.07 | 8.10 | 7.84 | 7.87 | 00:00:00 | | 2008-06-20 | 1,865,800 | 7.86 | 8.01 | 7.74 | 7.82 | 00:00:00 | | 2008-06-23 | 1,197,800 | 7.78 | 7.93 | 7.63 | 7.77 | 00:00:00 | | 2008-06-24 | 1,852,600 | 7.72 | 7.84 | 7.40 | 7.68 | 00:00:00 | | 2008-06-25 | 893,900 | 7.64 | 7.96 | 7.64 | 7.89 | 00:00:00 | | 2008-06-26 | 757,600 | 7.88 | 7.88 | 7.61 | 7.67 | 00:00:00 | | 2008-06-27 | 1,052,400 | 7.60 | 7.73 | 7.52 | 7.64 | 00:00:00 | | 2008-06-30 | 1,015,700 | 7.65 | 7.70 | 7.51 | 7.62 | 00:00:00 | | 2008-07-01 | 1,782,800 | 7.64 | 7.64 | 7.21 | 7.32 | 00:00:00 | | 2008-07-02 | 2,905,100 | 7.36 | 7.49 | 7.28 | 7.30 | 00:00:00 | | 2008-07-03 | 3,670,100 | 7.20 | 7.45 | 7.11 | 7.40 | 00:00:00 | | 2008-07-04 | 1,297,000 | 7.39 | 7.39 | 7.20 | 7.24 | 00:00:00 | | 2008-07-07 | 1,081,900 | 7.34 | 7.45 | 7.24 | 7.42 | 00:00:00 | | 2008-07-08 | 1,643,800 | 7.26 | 7.53 | 7.18 | 7.51 | 00:00:00 | | 2008-07-09 | 2,930,800 | 7.62 | 7.92 | 7.51 | 7.83 | 00:00:00 | | 2008-07-10 | 2,055,500 | 7.73 | 7.75 | 7.45 | 7.49 | 00:00:00 | | 2008-07-11 | 1,903,500 | 7.51 | 7.53 | 7.18 | 7.20 | 00:00:00 | | 2008-07-14 | 1,450,500 | 7.29 | 7.37 | 7.10 | 7.13 | 00:00:00 | | 2008-07-15 | 4,314,600 | 7.08 | 7.23 | 6.83 | 7.18 | 00:00:00 | | 2008-07-16 | 4,312,700 | 7.20 | 7.53 | 6.93 | 7.41 | 00:00:00 | | 2008-07-17 | 3,273,600 | 7.80 | 8.02 | 7.70 | 8.02 | 00:00:00 | | 2008-07-18 | 2,175,800 | 7.99 | 8.05 | 7.79 | 8.00 | 00:00:00 | | 2008-07-21 | 1,645,500 | 7.78 | 7.78 | 7.59 | 7.70 | 00:00:00 | | 2008-07-22 | 1,248,900 | 7.64 | 7.72 | 7.46 | 7.68 | 00:00:00 | | 2008-07-23 | 2,236,900 | 7.84 | 8.14 | 7.78 | 8.07 | 00:00:00 | | 2008-07-24 | 2,108,800 | 8.09 | 8.09 | 7.84 | 7.89 | 00:00:00 | | 2008-07-25 | 2,280,400 | 7.80 | 8.08 | 7.70 | 8.04 | 00:00:00 | | 2008-07-28 | 987,400 | 7.99 | 8.00 | 7.78 | 7.84 | 00:00:00 | | 2008-07-29 | 1,940,500 | 7.65 | 7.76 | 7.54 | 7.69 | 00:00:00 | | 2008-07-30 | 1,786,400 | 7.82 | 7.87 | 7.68 | 7.78 | 00:00:00 | | 2008-07-31 | 1,792,000 | 7.88 | 7.88 | 7.57 | 7.66 | 00:00:00 | | 2008-08-01 | 819,400 | 7.55 | 7.76 | 7.53 | 7.64 | 00:00:00 | | 2008-08-04 | 905,200 | 7.68 | 7.73 | 7.60 | 7.66 | 00:00:00 | | 2008-08-05 | 2,327,100 | 8.24 | 8.37 | 7.67 | 8.32 | 00:00:00 | | 2008-08-06 | 1,256,700 | 8.48 | 8.48 | 8.15 | 8.27 | 00:00:00 | | 2008-08-07 | 1,329,900 | 8.26 | 8.38 | 8.15 | 8.35 | 00:00:00 | | 2008-08-08 | 3,749,700 | 8.29 | 8.98 | 8.26 | 8.93 | 00:00:00 | | 2008-08-11 | 2,029,600 | 9.00 | 9.10 | 8.83 | 9.10 | 00:00:00 | | 2008-08-12 | 2,347,700 | 9.05 | 9.26 | 8.93 | 9.11 | 00:00:00 | | 2008-08-13 | 1,265,500 | 9.12 | 9.12 | 8.72 | 8.75 | 00:00:00 | | 2008-08-14 | 3,972,800 | 8.73 | 8.93 | 8.57 | 8.62 | 00:00:00 | | 2008-08-15 | 0 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2008-08-18 | 939,800 | 8.70 | 8.91 | 8.70 | 8.78 | 00:00:00 | | 2008-08-19 | 892,900 | 8.77 | 8.77 | 8.37 | 8.40 | 00:00:00 | | 2008-08-20 | 964,000 | 8.36 | 8.47 | 8.27 | 8.42 | 00:00:00 | | 2008-08-21 | 779,500 | 8.35 | 8.42 | 8.20 | 8.27 | 00:00:00 | | 2008-08-22 | 1,009,700 | 8.27 | 8.56 | 8.23 | 8.49 | 00:00:00 | | 2008-08-25 | 735,600 | 8.51 | 8.69 | 8.40 | 8.56 | 00:00:00 | | 2008-08-26 | 1,276,800 | 8.46 | 8.52 | 8.27 | 8.44 | 00:00:00 | | 2008-08-27 | 1,148,100 | 8.44 | 8.48 | 8.27 | 8.30 | 00:00:00 | | 2008-08-28 | 1,433,000 | 8.35 | 8.47 | 8.25 | 8.35 | 00:00:00 | | 2008-08-29 | 1,273,100 | 8.36 | 8.62 | 8.33 | 8.52 | 00:00:00 | | 2008-09-01 | 946,900 | 8.45 | 8.83 | 8.35 | 8.77 | 00:00:00 | | 2008-09-02 | 1,271,800 | 8.87 | 9.10 | 8.77 | 8.98 | 00:00:00 | | 2008-09-03 | 1,482,600 | 8.94 | 9.09 | 8.80 | 9.03 | 00:00:00 | | 2008-09-04 | 1,562,500 | 9.03 | 9.08 | 8.82 | 8.86 | 00:00:00 | | 2008-09-05 | 2,308,400 | 8.76 | 8.83 | 8.60 | 8.65 | 00:00:00 | | 2008-09-08 | 1,997,300 | 8.95 | 9.18 | 8.88 | 9.02 | 00:00:00 | | 2008-09-09 | 1,054,500 | 8.98 | 9.19 | 8.97 | 9.05 | 00:00:00 | | 2008-09-10 | 1,321,200 | 8.94 | 9.07 | 8.83 | 8.95 | 00:00:00 | | 2008-09-11 | 1,064,400 | 8.98 | 9.04 | 8.82 | 8.95 | 00:00:00 | | 2008-09-12 | 1,593,300 | 9.01 | 9.04 | 8.65 | 8.72 | 00:00:00 | | 2008-09-15 | 1,640,900 | 8.51 | 8.65 | 8.00 | 8.57 | 00:00:00 | | 2008-09-16 | 3,211,200 | 8.40 | 9.00 | 8.40 | 8.82 | 00:00:00 | | 2008-09-17 | 2,364,300 | 8.87 | 8.97 | 8.31 | 8.38 | 00:00:00 | | 2008-09-18 | 2,605,100 | 8.65 | 8.92 | 8.22 | 8.55 | 00:00:00 | | 2008-09-19 | 2,221,900 | 8.90 | 9.11 | 8.80 | 8.91 | 00:00:00 | | 2008-09-22 | 1,289,700 | 9.02 | 9.02 | 8.59 | 8.64 | 00:00:00 | | 2008-09-23 | 1,868,500 | 8.56 | 8.70 | 8.12 | 8.27 | 00:00:00 | | 2008-09-24 | 1,630,200 | 8.34 | 8.40 | 8.01 | 8.10 | 00:00:00 | | 2008-09-25 | 1,247,100 | 8.11 | 8.31 | 7.94 | 8.27 | 00:00:00 | | 2008-09-26 | 971,700 | 8.14 | 8.19 | 7.97 | 8.12 | 00:00:00 | | 2008-09-29 | 1,843,800 | 8.10 | 8.10 | 7.61 | 7.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
