|
 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 | | 2000-06-19 | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | | 2000-06-20 | 182,000 | 11.23 | 11.23 | 10.98 | 11.08 | 00:00:00 | | 2000-06-21 | 671,700 | 11.15 | 11.21 | 11.00 | 11.20 | 00:00:00 | | 2000-06-22 | 660,200 | 11.27 | 11.30 | 11.14 | 11.29 | 00:00:00 | | 2000-06-23 | 260,500 | 11.27 | 11.27 | 11.06 | 11.06 | 00:00:00 | | 2000-06-26 | 148,700 | 11.06 | 11.29 | 11.04 | 11.06 | 00:00:00 | | 2000-06-27 | 98,200 | 11.06 | 11.21 | 11.06 | 11.08 | 00:00:00 | | 2000-06-28 | 295,700 | 11.06 | 11.20 | 10.87 | 11.20 | 00:00:00 | | 2000-06-29 | 330,000 | 11.20 | 11.20 | 10.95 | 10.95 | 00:00:00 | | 2000-06-30 | 320,500 | 11.12 | 11.17 | 11.06 | 11.17 | 00:00:00 | | 2000-07-03 | 326,700 | 11.19 | 11.30 | 11.11 | 11.20 | 00:00:00 | | 2000-07-04 | 183,700 | 11.30 | 11.35 | 11.21 | 11.30 | 00:00:00 | | 2000-07-05 | 146,200 | 11.27 | 11.27 | 11.15 | 11.15 | 00:00:00 | | 2000-07-06 | 208,000 | 11.25 | 11.25 | 11.00 | 11.15 | 00:00:00 | | 2000-07-07 | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 00:00:00 | | 2000-07-10 | 224,200 | 11.18 | 11.29 | 11.11 | 11.23 | 00:00:00 | | 2000-07-11 | 455,700 | 11.25 | 11.49 | 11.25 | 11.47 | 00:00:00 | | 2000-07-12 | 969,000 | 11.50 | 11.67 | 11.37 | 11.60 | 00:00:00 | | 2000-07-13 | 1,833,000 | 11.63 | 12.07 | 11.63 | 12.07 | 00:00:00 | | 2000-07-14 | 2,036,200 | 12.05 | 12.45 | 12.01 | 12.31 | 00:00:00 | | 2000-07-17 | 1,549,000 | 12.24 | 12.40 | 12.13 | 12.30 | 00:00:00 | | 2000-07-18 | 549,200 | 12.13 | 12.25 | 11.81 | 12.17 | 00:00:00 | | 2000-07-19 | 350,000 | 12.03 | 12.25 | 12.03 | 12.19 | 00:00:00 | | 2000-07-20 | 370,700 | 12.15 | 12.40 | 12.04 | 12.35 | 00:00:00 | | 2000-07-21 | 594,000 | 12.30 | 12.45 | 12.18 | 12.30 | 00:00:00 | | 2000-07-24 | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 00:00:00 | | 2000-07-25 | 607,000 | 12.11 | 12.30 | 12.07 | 12.23 | 00:00:00 | | 2000-07-26 | 1,352,000 | 12.30 | 12.69 | 12.29 | 12.45 | 00:00:00 | | 2000-07-27 | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 00:00:00 | | 2000-07-28 | 585,500 | 12.25 | 12.40 | 12.02 | 12.30 | 00:00:00 | | 2000-07-31 | 521,700 | 12.02 | 12.70 | 11.99 | 12.70 | 00:00:00 | | 2000-08-01 | 381,200 | 12.50 | 12.65 | 12.40 | 12.46 | 00:00:00 | | 2000-08-02 | 158,200 | 12.45 | 12.49 | 12.32 | 12.40 | 00:00:00 | | 2000-08-03 | 231,000 | 12.33 | 12.40 | 12.12 | 12.29 | 00:00:00 | | 2000-08-04 | 212,200 | 12.40 | 12.60 | 12.31 | 12.58 | 00:00:00 | | 2000-08-07 | 404,200 | 12.58 | 12.89 | 12.43 | 12.88 | 00:00:00 | | 2000-08-08 | 606,000 | 12.85 | 13.15 | 12.79 | 13.15 | 00:00:00 | | 2000-08-09 | 856,500 | 13.15 | 13.15 | 12.67 | 13.15 | 00:00:00 | | 2000-08-10 | 545,500 | 13.05 | 13.20 | 12.84 | 13.15 | 00:00:00 | | 2000-08-11 | 386,000 | 13.10 | 13.40 | 12.92 | 13.30 | 00:00:00 | | 2000-08-14 | 146,500 | 13.33 | 13.33 | 13.07 | 13.25 | 00:00:00 | | 2000-08-15 | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 00:00:00 | | 2000-08-16 | 259,700 | 13.25 | 13.46 | 13.25 | 13.28 | 00:00:00 | | 2000-08-17 | 665,700 | 13.25 | 13.67 | 13.25 | 13.50 | 00:00:00 | | 2000-08-18 | 665,000 | 13.69 | 13.85 | 13.50 | 13.70 | 00:00:00 | | 2000-08-21 | 655,000 | 13.50 | 13.60 | 13.22 | 13.40 | 00:00:00 | | 2000-08-22 | 673,500 | 13.69 | 13.69 | 12.95 | 13.20 | 00:00:00 | | 2000-08-23 | 480,700 | 13.02 | 13.22 | 12.81 | 13.00 | 00:00:00 | | 2000-08-24 | 288,700 | 13.20 | 13.20 | 12.80 | 12.90 | 00:00:00 | | 2000-08-25 | 164,700 | 12.64 | 13.00 | 12.64 | 12.97 | 00:00:00 | | 2000-08-28 | 240,200 | 12.98 | 13.50 | 12.85 | 13.35 | 00:00:00 | | 2000-08-29 | 378,500 | 13.18 | 13.18 | 12.87 | 12.97 | 00:00:00 | | 2000-08-30 | 837,000 | 12.98 | 13.02 | 12.55 | 12.71 | 00:00:00 | | 2000-08-31 | 1,381,700 | 12.63 | 12.80 | 12.35 | 12.70 | 00:00:00 | | 2000-09-01 | 718,500 | 12.80 | 12.80 | 12.53 | 12.65 | 00:00:00 | | 2000-09-04 | 437,500 | 12.85 | 13.03 | 12.65 | 12.70 | 00:00:00 | | 2000-09-05 | 361,200 | 12.75 | 12.85 | 12.60 | 12.85 | 00:00:00 | | 2000-09-06 | 532,200 | 12.90 | 13.07 | 12.80 | 13.05 | 00:00:00 | | 2000-09-07 | 703,200 | 12.95 | 13.35 | 12.95 | 13.30 | 00:00:00 | | 2000-09-08 | 442,000 | 13.30 | 13.49 | 13.00 | 13.00 | 00:00:00 | | 2000-09-11 | 282,200 | 13.48 | 13.52 | 13.06 | 13.52 | 00:00:00 | | 2000-09-12 | 350,000 | 13.19 | 13.50 | 13.02 | 13.13 | 00:00:00 | | 2000-09-13 | 639,700 | 13.13 | 13.30 | 12.91 | 13.03 | 00:00:00 | | 2000-09-14 | 506,700 | 12.92 | 13.50 | 12.76 | 13.50 | 00:00:00 | | 2000-09-15 | 456,000 | 13.08 | 13.26 | 12.90 | 13.26 | 00:00:00 | | 2000-09-18 | 402,500 | 13.13 | 13.50 | 12.91 | 13.08 | 00:00:00 | | 2000-09-19 | 360,000 | 13.13 | 13.29 | 13.05 | 13.25 | 00:00:00 | | 2000-09-20 | 288,700 | 13.19 | 13.29 | 12.95 | 13.01 | 00:00:00 | | 2000-09-21 | 580,000 | 13.09 | 13.09 | 12.52 | 12.95 | 00:00:00 | | 2000-09-22 | 256,500 | 12.52 | 12.99 | 12.52 | 12.99 | 00:00:00 | | 2000-09-25 | 520,500 | 13.09 | 13.20 | 12.84 | 13.09 | 00:00:00 | | 2000-09-26 | 474,200 | 13.14 | 13.27 | 13.05 | 13.27 | 00:00:00 | | 2000-09-27 | 218,700 | 13.02 | 13.20 | 13.02 | 13.20 | 00:00:00 | | 2000-09-28 | 285,500 | 13.10 | 13.17 | 12.91 | 13.08 | 00:00:00 | | 2000-09-29 | 389,000 | 13.01 | 13.27 | 13.01 | 13.24 | 00:00:00 | | 2000-10-02 | 211,500 | 13.02 | 13.31 | 13.02 | 13.27 | 00:00:00 | | 2000-10-03 | 589,500 | 13.30 | 13.35 | 13.00 | 13.15 | 00:00:00 | | 2000-10-04 | 336,000 | 12.91 | 13.08 | 12.85 | 13.00 | 00:00:00 | | 2000-10-05 | 542,200 | 13.09 | 13.09 | 12.87 | 13.04 | 00:00:00 | | 2000-10-06 | 350,500 | 12.92 | 13.20 | 12.92 | 13.20 | 00:00:00 | | 2000-10-09 | 382,700 | 13.05 | 13.20 | 12.96 | 13.15 | 00:00:00 | | 2000-10-10 | 667,500 | 13.12 | 13.28 | 13.03 | 13.28 | 00:00:00 | | 2000-10-11 | 464,000 | 13.17 | 13.17 | 12.99 | 13.09 | 00:00:00 | | 2000-10-12 | 145,000 | 12.90 | 13.11 | 12.90 | 13.10 | 00:00:00 | | 2000-10-13 | 433,500 | 12.95 | 13.28 | 12.95 | 13.28 | 00:00:00 | | 2000-10-16 | 1,079,000 | 13.30 | 13.30 | 13.05 | 13.05 | 00:00:00 | | 2000-10-17 | 346,000 | 12.98 | 13.24 | 12.96 | 13.24 | 00:00:00 | | 2000-10-18 | 193,700 | 13.10 | 13.25 | 12.97 | 13.13 | 00:00:00 | | 2000-10-19 | 383,700 | 13.02 | 13.30 | 13.02 | 13.30 | 00:00:00 | | 2000-10-20 | 331,000 | 13.16 | 13.30 | 13.00 | 13.08 | 00:00:00 | | 2000-10-23 | 448,200 | 13.10 | 13.26 | 13.07 | 13.25 | 00:00:00 | | 2000-10-24 | 330,700 | 13.29 | 13.29 | 13.01 | 13.25 | 00:00:00 | | 2000-10-25 | 346,200 | 13.11 | 13.26 | 13.04 | 13.20 | 00:00:00 | | 2000-10-26 | 364,500 | 13.08 | 13.20 | 13.02 | 13.07 | 00:00:00 | | 2000-10-27 | 200,500 | 13.01 | 13.20 | 13.01 | 13.20 | 00:00:00 | | 2000-10-30 | 91,700 | 13.18 | 13.20 | 13.04 | 13.12 | 00:00:00 | | 2000-10-31 | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 00:00:00 | | 2000-11-01 | 193,000 | 12.98 | 13.08 | 12.95 | 13.00 | 00:00:00 | | 2000-11-02 | 446,700 | 12.87 | 12.99 | 12.82 | 12.89 | 00:00:00 | | 2000-11-03 | 894,000 | 12.80 | 13.30 | 12.52 | 12.60 | 00:00:00 | | 2000-11-06 | 268,500 | 13.00 | 13.16 | 12.95 | 13.16 | 00:00:00 | | 2000-11-07 | 310,200 | 13.03 | 13.28 | 13.00 | 13.28 | 00:00:00 | | 2000-11-08 | 733,500 | 13.08 | 13.62 | 13.08 | 13.60 | 00:00:00 | | 2000-11-09 | 241,700 | 13.48 | 13.82 | 13.36 | 13.82 | 00:00:00 | | 2000-11-10 | 566,200 | 13.74 | 13.75 | 13.23 | 13.50 | 00:00:00 | | 2000-11-13 | 489,700 | 14.00 | 14.00 | 13.34 | 13.80 | 00:00:00 | | 2000-11-14 | 502,500 | 13.79 | 13.79 | 13.40 | 13.55 | 00:00:00 | | 2000-11-15 | 411,500 | 13.50 | 13.68 | 13.37 | 13.68 | 00:00:00 | | 2000-11-16 | 403,500 | 13.52 | 13.55 | 13.35 | 13.46 | 00:00:00 | | 2000-11-17 | 440,000 | 13.47 | 13.64 | 13.37 | 13.50 | 00:00:00 | | 2000-11-20 | 347,700 | 13.50 | 13.58 | 13.46 | 13.56 | 00:00:00 | | 2000-11-21 | 365,200 | 13.36 | 13.62 | 13.36 | 13.52 | 00:00:00 | | 2000-11-22 | 227,000 | 13.40 | 13.70 | 13.40 | 13.69 | 00:00:00 | | 2000-11-23 | 163,000 | 13.50 | 13.75 | 13.45 | 13.75 | 00:00:00 | | 2000-11-24 | 283,700 | 13.56 | 13.60 | 13.48 | 13.50 | 00:00:00 | | 2000-11-27 | 268,000 | 13.48 | 13.63 | 13.38 | 13.63 | 00:00:00 | | 2000-11-28 | 250,200 | 13.50 | 13.60 | 13.44 | 13.53 | 00:00:00 | | 2000-11-29 | 210,700 | 13.45 | 13.57 | 13.40 | 13.57 | 00:00:00 | | 2000-11-30 | 207,500 | 13.50 | 13.58 | 13.25 | 13.58 | 00:00:00 | | 2000-12-01 | 214,700 | 13.47 | 13.58 | 13.40 | 13.56 | 00:00:00 | | 2000-12-04 | 164,000 | 13.50 | 13.50 | 13.11 | 13.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
