|
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 | 2008-09-29 | 1,843,800 | 8.10 | 8.10 | 7.61 | 7.62 | 00:00:00 | 2008-09-30 | 1,609,000 | 7.88 | 7.97 | 7.32 | 7.95 | 00:00:00 | 2008-10-01 | 1,462,800 | 8.02 | 8.03 | 7.66 | 7.81 | 00:00:00 | 2008-10-02 | 1,407,600 | 7.81 | 8.05 | 7.76 | 7.79 | 00:00:00 | 2008-10-03 | 1,241,100 | 7.75 | 7.91 | 7.58 | 7.70 | 00:00:00 | 2008-10-06 | 976,000 | 7.36 | 7.53 | 7.13 | 7.20 | 00:00:00 | 2008-10-07 | 1,924,700 | 7.30 | 7.39 | 6.90 | 6.90 | 00:00:00 | 2008-10-08 | 2,503,100 | 6.23 | 6.84 | 6.20 | 6.25 | 00:00:00 | 2008-10-09 | 2,197,500 | 6.40 | 6.68 | 6.25 | 6.27 | 00:00:00 | 2008-10-10 | 2,581,500 | 5.97 | 6.13 | 5.66 | 5.86 | 00:00:00 | 2008-10-13 | 1,394,600 | 6.06 | 6.34 | 6.06 | 6.24 | 00:00:00 | 2008-10-14 | 1,550,300 | 6.49 | 6.76 | 6.43 | 6.73 | 00:00:00 | 2008-10-15 | 1,326,500 | 6.70 | 6.94 | 6.48 | 6.70 | 00:00:00 | 2008-10-16 | 1,057,100 | 6.33 | 6.80 | 6.20 | 6.28 | 00:00:00 | 2008-10-17 | 724,400 | 6.52 | 6.57 | 6.25 | 6.38 | 00:00:00 | 2008-10-20 | 757,400 | 6.64 | 6.83 | 6.50 | 6.74 | 00:00:00 | 2008-10-21 | 803,500 | 6.85 | 6.91 | 6.72 | 6.79 | 00:00:00 | 2008-10-22 | 856,900 | 6.61 | 6.82 | 6.56 | 6.66 | 00:00:00 | 2008-10-23 | 440,300 | 6.70 | 6.74 | 6.43 | 6.68 | 00:00:00 | 2008-10-24 | 734,100 | 6.42 | 6.66 | 6.30 | 6.61 | 00:00:00 | 2008-10-27 | 1,095,100 | 6.44 | 6.44 | 6.12 | 6.25 | 00:00:00 | 2008-10-28 | 992,500 | 6.45 | 6.49 | 5.97 | 5.97 | 00:00:00 | 2008-10-29 | 847,200 | 6.29 | 6.41 | 6.07 | 6.13 | 00:00:00 | 2008-10-30 | 757,700 | 6.25 | 6.47 | 6.14 | 6.23 | 00:00:00 | 2008-10-31 | 1,407,300 | 6.28 | 6.38 | 5.99 | 6.24 | 00:00:00 | 2008-11-03 | 783,600 | 6.37 | 6.68 | 6.26 | 6.68 | 00:00:00 | 2008-11-04 | 1,810,900 | 6.70 | 7.20 | 6.66 | 7.05 | 00:00:00 | 2008-11-05 | 696,100 | 7.09 | 7.09 | 6.73 | 6.98 | 00:00:00 | 2008-11-06 | 1,491,700 | 6.70 | 7.02 | 6.47 | 6.79 | 00:00:00 | 2008-11-07 | 1,457,800 | 6.80 | 6.86 | 6.49 | 6.51 | 00:00:00 | 2008-11-10 | 1,499,000 | 6.64 | 6.68 | 6.20 | 6.22 | 00:00:00 | 2008-11-11 | 1,169,100 | 6.16 | 6.28 | 5.80 | 5.95 | 00:00:00 | 2008-11-12 | 852,100 | 6.00 | 6.08 | 5.86 | 5.91 | 00:00:00 | 2008-11-13 | 1,056,000 | 5.82 | 5.97 | 5.57 | 5.63 | 00:00:00 | 2008-11-14 | 737,100 | 5.80 | 5.83 | 5.57 | 5.62 | 00:00:00 | 2008-11-17 | 597,400 | 5.54 | 5.67 | 5.36 | 5.48 | 00:00:00 | 2008-11-18 | 930,900 | 5.45 | 5.55 | 5.23 | 5.47 | 00:00:00 | 2008-11-19 | 537,900 | 5.58 | 5.67 | 5.38 | 5.40 | 00:00:00 | 2008-11-20 | 350,200 | 5.31 | 5.55 | 5.18 | 5.42 | 00:00:00 | 2008-11-21 | 318,200 | 5.41 | 5.52 | 5.20 | 5.22 | 00:00:00 | 2008-11-24 | 452,800 | 5.33 | 5.64 | 5.15 | 5.60 | 00:00:00 | 2008-11-25 | 1,234,200 | 5.48 | 5.68 | 5.45 | 5.62 | 00:00:00 | 2008-11-26 | 574,900 | 5.64 | 5.82 | 5.53 | 5.64 | 00:00:00 | 2008-11-27 | 318,000 | 5.74 | 5.77 | 5.59 | 5.60 | 00:00:00 | 2008-11-28 | 798,800 | 5.70 | 5.88 | 5.59 | 5.88 | 00:00:00 | 2008-12-01 | 311,300 | 5.76 | 5.86 | 5.60 | 5.68 | 00:00:00 | 2008-12-02 | 460,600 | 5.53 | 5.83 | 5.50 | 5.83 | 00:00:00 | 2008-12-03 | 610,600 | 5.82 | 5.83 | 5.58 | 5.83 | 00:00:00 | 2008-12-04 | 1,366,300 | 5.73 | 5.95 | 5.51 | 5.59 | 00:00:00 | 2008-12-05 | 803,100 | 5.51 | 5.56 | 5.25 | 5.27 | 00:00:00 | 2008-12-08 | 623,100 | 5.43 | 5.70 | 5.40 | 5.63 | 00:00:00 | 2008-12-09 | 1,100,700 | 5.55 | 5.72 | 5.54 | 5.70 | 00:00:00 | 2008-12-10 | 724,500 | 5.76 | 5.76 | 5.57 | 5.64 | 00:00:00 | 2008-12-11 | 472,200 | 5.57 | 5.74 | 5.51 | 5.70 | 00:00:00 | 2008-12-12 | 557,300 | 5.56 | 5.63 | 5.38 | 5.58 | 00:00:00 | 2008-12-15 | 372,800 | 5.64 | 5.68 | 5.51 | 5.66 | 00:00:00 | 2008-12-16 | 327,900 | 5.66 | 5.66 | 5.55 | 5.66 | 00:00:00 | 2008-12-17 | 897,500 | 5.66 | 5.66 | 5.46 | 5.55 | 00:00:00 | 2008-12-18 | 801,300 | 5.55 | 5.59 | 5.36 | 5.43 | 00:00:00 | 2008-12-19 | 722,800 | 5.33 | 5.75 | 5.33 | 5.75 | 00:00:00 | 2008-12-22 | 885,900 | 5.68 | 5.70 | 5.36 | 5.43 | 00:00:00 | 2008-12-23 | 281,800 | 5.36 | 5.45 | 5.34 | 5.34 | 00:00:00 | 2008-12-24 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | 2008-12-25 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | 2008-12-26 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | 2008-12-29 | 187,100 | 5.38 | 5.47 | 5.34 | 5.35 | 00:00:00 | 2008-12-30 | 140,200 | 5.39 | 5.47 | 5.36 | 5.37 | 00:00:00 | 2008-12-31 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2009-01-01 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2009-01-02 | 270,700 | 5.44 | 5.55 | 5.35 | 5.51 | 00:00:00 | 2009-01-05 | 997,000 | 5.62 | 5.88 | 5.57 | 5.88 | 00:00:00 | 2009-01-06 | 931,700 | 5.82 | 6.01 | 5.80 | 6.00 | 00:00:00 | 2009-01-07 | 627,800 | 5.94 | 6.03 | 5.86 | 6.01 | 00:00:00 | 2009-01-08 | 580,400 | 5.93 | 6.00 | 5.80 | 5.93 | 00:00:00 | 2009-01-09 | 831,800 | 6.02 | 6.07 | 5.87 | 5.90 | 00:00:00 | 2009-01-12 | 518,500 | 5.84 | 5.97 | 5.75 | 5.79 | 00:00:00 | 2009-01-13 | 660,700 | 5.84 | 5.84 | 5.65 | 5.76 | 00:00:00 | 2009-01-14 | 929,200 | 5.82 | 5.82 | 5.42 | 5.47 | 00:00:00 | 2009-01-15 | 919,100 | 5.51 | 5.59 | 5.28 | 5.30 | 00:00:00 | 2009-01-16 | 1,423,000 | 5.38 | 5.45 | 5.22 | 5.24 | 00:00:00 | 2009-01-19 | 1,155,700 | 5.25 | 5.36 | 5.06 | 5.14 | 00:00:00 | 2009-01-20 | 664,100 | 5.14 | 5.24 | 5.04 | 5.14 | 00:00:00 | 2009-01-21 | 1,182,500 | 5.09 | 5.22 | 4.84 | 5.11 | 00:00:00 | 2009-01-22 | 2,199,100 | 5.12 | 5.30 | 4.65 | 4.67 | 00:00:00 | 2009-01-23 | 1,663,700 | 4.67 | 4.77 | 4.40 | 4.52 | 00:00:00 | 2009-01-26 | 1,436,900 | 4.49 | 4.80 | 4.42 | 4.74 | 00:00:00 | 2009-01-27 | 1,647,400 | 4.78 | 4.82 | 4.55 | 4.76 | 00:00:00 | 2009-01-28 | 1,710,800 | 4.81 | 4.97 | 4.76 | 4.86 | 00:00:00 | 2009-01-29 | 1,142,700 | 4.83 | 4.91 | 4.65 | 4.73 | 00:00:00 | 2009-01-30 | 1,553,000 | 4.66 | 4.76 | 4.57 | 4.60 | 00:00:00 | 2009-02-02 | 901,800 | 4.60 | 4.63 | 4.47 | 4.57 | 00:00:00 | 2009-02-03 | 700,800 | 4.63 | 4.66 | 4.52 | 4.65 | 00:00:00 | 2009-02-04 | 1,004,300 | 4.68 | 4.72 | 4.55 | 4.64 | 00:00:00 | 2009-02-05 | 1,176,600 | 4.60 | 4.79 | 4.60 | 4.79 | 00:00:00 | 2009-02-06 | 1,594,600 | 4.80 | 4.97 | 4.75 | 4.97 | 00:00:00 | 2009-02-09 | 1,135,000 | 4.97 | 4.97 | 4.82 | 4.86 | 00:00:00 | 2009-02-10 | 859,100 | 4.83 | 4.86 | 4.80 | 4.84 | 00:00:00 | 2009-02-11 | 1,845,300 | 4.75 | 4.82 | 4.58 | 4.61 | 00:00:00 | 2009-02-12 | 949,500 | 4.59 | 4.62 | 4.43 | 4.51 | 00:00:00 | 2009-02-13 | 744,100 | 4.56 | 4.61 | 4.51 | 4.54 | 00:00:00 | 2009-02-16 | 268,800 | 4.55 | 4.57 | 4.48 | 4.50 | 00:00:00 | 2009-02-17 | 1,089,200 | 4.45 | 4.45 | 4.19 | 4.29 | 00:00:00 | 2009-02-18 | 691,200 | 4.30 | 4.32 | 4.18 | 4.29 | 00:00:00 | 2009-02-19 | 787,700 | 4.33 | 4.34 | 4.18 | 4.20 | 00:00:00 | 2009-02-20 | 1,057,300 | 4.11 | 4.14 | 3.96 | 3.98 | 00:00:00 | 2009-02-23 | 692,900 | 4.10 | 4.10 | 3.84 | 3.87 | 00:00:00 | 2009-02-24 | 1,192,100 | 3.81 | 3.87 | 3.72 | 3.78 | 00:00:00 | 2009-02-25 | 1,102,000 | 3.85 | 3.89 | 3.74 | 3.84 | 00:00:00 | 2009-02-26 | 727,000 | 3.85 | 3.98 | 3.82 | 3.95 | 00:00:00 | 2009-02-27 | 1,057,200 | 3.98 | 3.98 | 3.73 | 3.81 | 00:00:00 | 2009-03-02 | 1,055,500 | 3.70 | 3.70 | 3.58 | 3.63 | 00:00:00 | 2009-03-03 | 2,213,800 | 3.61 | 3.61 | 3.47 | 3.53 | 00:00:00 | 2009-03-04 | 3,585,700 | 3.55 | 3.59 | 3.21 | 3.30 | 00:00:00 | 2009-03-05 | 1,552,900 | 3.26 | 3.37 | 3.20 | 3.30 | 00:00:00 | 2009-03-06 | 1,377,300 | 3.26 | 3.42 | 3.15 | 3.26 | 00:00:00 | 2009-03-09 | 1,188,300 | 3.26 | 3.31 | 3.08 | 3.24 | 00:00:00 | 2009-03-10 | 935,400 | 3.20 | 3.37 | 3.17 | 3.36 | 00:00:00 | 2009-03-11 | 817,200 | 3.37 | 3.41 | 3.26 | 3.38 | 00:00:00 | 2009-03-12 | 3,533,500 | 3.37 | 3.71 | 3.14 | 3.71 | 00:00:00 | 2009-03-13 | 4,067,600 | 3.77 | 4.05 | 3.75 | 3.96 | 00:00:00 | 2009-03-16 | 1,813,400 | 4.01 | 4.10 | 3.85 | 4.07 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|