|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-16 | 1,813,400 | 4.01 | 4.10 | 3.85 | 4.07 | 00:00:00 | | 2009-03-17 | 1,161,500 | 4.01 | 4.11 | 3.92 | 4.07 | 00:00:00 | | 2009-03-18 | 2,008,600 | 4.14 | 4.32 | 4.12 | 4.19 | 00:00:00 | | 2009-03-19 | 1,119,200 | 4.28 | 4.31 | 4.07 | 4.12 | 00:00:00 | | 2009-03-20 | 1,827,100 | 4.11 | 4.20 | 4.01 | 4.14 | 00:00:00 | | 2009-03-23 | 1,111,500 | 4.16 | 4.35 | 4.12 | 4.33 | 00:00:00 | | 2009-03-24 | 1,540,700 | 4.35 | 4.50 | 4.26 | 4.39 | 00:00:00 | | 2009-03-25 | 1,164,500 | 4.36 | 4.45 | 4.33 | 4.41 | 00:00:00 | | 2009-03-26 | 804,600 | 4.45 | 4.50 | 4.36 | 4.47 | 00:00:00 | | 2009-03-27 | 1,336,900 | 4.49 | 4.59 | 4.39 | 4.39 | 00:00:00 | | 2009-03-30 | 939,400 | 4.25 | 4.32 | 4.16 | 4.20 | 00:00:00 | | 2009-03-31 | 1,780,300 | 4.24 | 4.45 | 4.20 | 4.34 | 00:00:00 | | 2009-04-01 | 1,372,800 | 4.34 | 4.39 | 4.25 | 4.30 | 00:00:00 | | 2009-04-02 | 1,623,200 | 4.43 | 4.67 | 4.39 | 4.58 | 00:00:00 | | 2009-04-03 | 1,181,600 | 4.68 | 4.69 | 4.55 | 4.65 | 00:00:00 | | 2009-04-06 | 1,038,100 | 4.67 | 4.80 | 4.53 | 4.61 | 00:00:00 | | 2009-04-07 | 2,212,100 | 4.64 | 4.89 | 4.64 | 4.74 | 00:00:00 | | 2009-04-08 | 1,702,900 | 4.71 | 5.00 | 4.64 | 4.86 | 00:00:00 | | 2009-04-09 | 3,232,300 | 5.01 | 5.66 | 4.92 | 5.26 | 00:00:00 | | 2009-04-10 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2009-04-13 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2009-04-14 | 2,537,700 | 5.38 | 5.55 | 5.32 | 5.49 | 00:00:00 | | 2009-04-15 | 1,631,200 | 5.39 | 5.69 | 5.36 | 5.55 | 00:00:00 | | 2009-04-16 | 1,318,700 | 5.61 | 5.65 | 5.46 | 5.52 | 00:00:00 | | 2009-04-17 | 1,403,400 | 5.59 | 5.60 | 5.48 | 5.53 | 00:00:00 | | 2009-04-20 | 1,705,400 | 5.53 | 5.66 | 5.36 | 5.49 | 00:00:00 | | 2009-04-21 | 1,275,600 | 5.45 | 5.59 | 5.26 | 5.38 | 00:00:00 | | 2009-04-22 | 2,701,300 | 5.43 | 5.92 | 5.32 | 5.80 | 00:00:00 | | 2009-04-23 | 2,974,400 | 5.74 | 6.09 | 5.65 | 5.78 | 00:00:00 | | 2009-04-24 | 1,729,400 | 5.81 | 6.06 | 5.78 | 6.04 | 00:00:00 | | 2009-04-27 | 6,321,800 | 5.82 | 5.88 | 5.57 | 5.75 | 00:00:00 | | 2009-04-28 | 1,916,900 | 5.61 | 5.75 | 5.50 | 5.70 | 00:00:00 | | 2009-04-29 | 2,420,900 | 5.79 | 6.03 | 5.76 | 5.94 | 00:00:00 | | 2009-04-30 | 1,937,000 | 6.01 | 6.03 | 5.79 | 5.79 | 00:00:00 | | 2009-05-01 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2009-05-04 | 1,426,300 | 5.91 | 5.99 | 5.86 | 5.99 | 00:00:00 | | 2009-05-05 | 2,261,000 | 6.00 | 6.20 | 5.90 | 6.09 | 00:00:00 | | 2009-05-06 | 2,060,200 | 6.11 | 6.48 | 6.11 | 6.39 | 00:00:00 | | 2009-05-07 | 2,921,600 | 6.45 | 6.64 | 6.25 | 6.51 | 00:00:00 | | 2009-05-08 | 1,324,300 | 6.49 | 6.60 | 6.28 | 6.38 | 00:00:00 | | 2009-05-11 | 942,300 | 6.43 | 6.53 | 6.16 | 6.20 | 00:00:00 | | 2009-05-12 | 848,300 | 6.21 | 6.38 | 6.16 | 6.22 | 00:00:00 | | 2009-05-13 | 1,961,100 | 6.26 | 6.35 | 5.77 | 5.87 | 00:00:00 | | 2009-05-14 | 1,925,300 | 5.85 | 6.22 | 5.69 | 6.12 | 00:00:00 | | 2009-05-15 | 1,024,200 | 6.22 | 6.22 | 5.93 | 6.07 | 00:00:00 | | 2009-05-18 | 716,400 | 6.00 | 6.24 | 5.91 | 6.21 | 00:00:00 | | 2009-05-19 | 3,254,400 | 6.28 | 6.80 | 6.28 | 6.72 | 00:00:00 | | 2009-05-20 | 2,473,000 | 6.80 | 6.98 | 6.63 | 6.68 | 00:00:00 | | 2009-05-21 | 1,755,400 | 6.67 | 6.73 | 6.46 | 6.64 | 00:00:00 | | 2009-05-22 | 1,206,800 | 6.70 | 6.80 | 6.52 | 6.58 | 00:00:00 | | 2009-05-25 | 1,100,900 | 6.62 | 6.73 | 6.40 | 6.65 | 00:00:00 | | 2009-05-26 | 1,770,500 | 6.62 | 6.76 | 6.52 | 6.68 | 00:00:00 | | 2009-05-27 | 1,326,500 | 6.76 | 6.87 | 6.70 | 6.77 | 00:00:00 | | 2009-05-28 | 1,647,000 | 6.66 | 6.73 | 6.52 | 6.59 | 00:00:00 | | 2009-05-29 | 1,554,200 | 6.66 | 6.70 | 6.47 | 6.54 | 00:00:00 | | 2009-06-01 | 829,200 | 6.59 | 6.70 | 6.57 | 6.69 | 00:00:00 | | 2009-06-02 | 533,900 | 6.63 | 6.80 | 6.58 | 6.76 | 00:00:00 | | 2009-06-03 | 1,119,500 | 6.80 | 6.80 | 6.55 | 6.64 | 00:00:00 | | 2009-06-04 | 1,022,900 | 6.66 | 6.69 | 6.51 | 6.66 | 00:00:00 | | 2009-06-05 | 1,435,400 | 6.70 | 6.70 | 6.57 | 6.66 | 00:00:00 | | 2009-06-08 | 797,200 | 6.64 | 6.64 | 6.47 | 6.60 | 00:00:00 | | 2009-06-09 | 1,243,000 | 6.57 | 6.62 | 6.43 | 6.55 | 00:00:00 | | 2009-06-10 | 1,173,900 | 6.61 | 6.64 | 6.50 | 6.55 | 00:00:00 | | 2009-06-11 | 792,300 | 6.55 | 6.64 | 6.54 | 6.64 | 00:00:00 | | 2009-06-12 | 851,600 | 6.63 | 6.63 | 6.50 | 6.55 | 00:00:00 | | 2009-06-15 | 761,200 | 6.55 | 6.56 | 6.41 | 6.53 | 00:00:00 | | 2009-06-16 | 1,877,700 | 6.53 | 6.54 | 6.18 | 6.30 | 00:00:00 | | 2009-06-17 | 1,331,000 | 6.27 | 6.30 | 5.93 | 6.01 | 00:00:00 | | 2009-06-18 | 2,102,700 | 6.05 | 6.07 | 5.74 | 5.88 | 00:00:00 | | 2009-06-19 | 1,391,100 | 5.90 | 6.03 | 5.84 | 6.03 | 00:00:00 | | 2009-06-22 | 1,944,600 | 6.01 | 6.04 | 5.74 | 5.84 | 00:00:00 | | 2009-06-23 | 1,013,600 | 5.79 | 5.92 | 5.78 | 5.84 | 00:00:00 | | 2009-06-24 | 1,002,200 | 5.86 | 6.05 | 5.76 | 6.01 | 00:00:00 | | 2009-06-25 | 1,206,900 | 5.96 | 6.06 | 5.77 | 5.93 | 00:00:00 | | 2009-06-26 | 1,478,000 | 5.98 | 6.06 | 5.79 | 5.89 | 00:00:00 | | 2009-06-29 | 759,300 | 5.89 | 5.98 | 5.80 | 5.97 | 00:00:00 | | 2009-06-30 | 1,444,700 | 6.01 | 6.15 | 5.93 | 6.01 | 00:00:00 | | 2009-07-01 | 1,161,700 | 5.98 | 6.11 | 5.95 | 6.03 | 00:00:00 | | 2009-07-02 | 1,075,300 | 6.00 | 6.10 | 5.95 | 5.98 | 00:00:00 | | 2009-07-03 | 569,400 | 5.97 | 5.99 | 5.84 | 5.93 | 00:00:00 | | 2009-07-06 | 452,400 | 5.93 | 5.93 | 5.75 | 5.85 | 00:00:00 | | 2009-07-07 | 767,900 | 5.85 | 5.88 | 5.68 | 5.72 | 00:00:00 | | 2009-07-08 | 1,460,300 | 5.67 | 5.69 | 5.30 | 5.45 | 00:00:00 | | 2009-07-09 | 1,945,100 | 5.45 | 5.49 | 5.37 | 5.42 | 00:00:00 | | 2009-07-10 | 1,073,200 | 5.42 | 5.54 | 5.41 | 5.47 | 00:00:00 | | 2009-07-13 | 710,600 | 5.45 | 5.63 | 5.43 | 5.55 | 00:00:00 | | 2009-07-14 | 785,100 | 5.59 | 5.59 | 5.49 | 5.55 | 00:00:00 | | 2009-07-15 | 1,297,800 | 5.57 | 5.94 | 5.57 | 5.86 | 00:00:00 | | 2009-07-16 | 1,570,600 | 5.88 | 6.08 | 5.81 | 6.02 | 00:00:00 | | 2009-07-17 | 1,140,400 | 6.08 | 6.11 | 6.00 | 6.09 | 00:00:00 | | 2009-07-20 | 975,400 | 6.12 | 6.19 | 6.03 | 6.06 | 00:00:00 | | 2009-07-21 | 1,885,100 | 6.10 | 6.44 | 6.07 | 6.39 | 00:00:00 | | 2009-07-22 | 1,365,400 | 6.45 | 6.47 | 6.26 | 6.34 | 00:00:00 | | 2009-07-23 | 611,000 | 6.37 | 6.43 | 6.27 | 6.41 | 00:00:00 | | 2009-07-24 | 874,800 | 6.42 | 6.48 | 6.32 | 6.41 | 00:00:00 | | 2009-07-27 | 859,200 | 6.48 | 6.50 | 6.28 | 6.36 | 00:00:00 | | 2009-07-28 | 824,300 | 6.39 | 6.44 | 6.23 | 6.25 | 00:00:00 | | 2009-07-29 | 985,700 | 6.30 | 6.48 | 6.25 | 6.42 | 00:00:00 | | 2009-07-30 | 1,826,700 | 6.49 | 6.72 | 6.46 | 6.66 | 00:00:00 | | 2009-07-31 | 1,828,400 | 6.72 | 6.84 | 6.65 | 6.80 | 00:00:00 | | 2009-08-03 | 1,492,400 | 6.78 | 6.96 | 6.75 | 6.89 | 00:00:00 | | 2009-08-04 | 935,400 | 6.91 | 6.91 | 6.70 | 6.88 | 00:00:00 | | 2009-08-05 | 1,326,300 | 6.89 | 7.18 | 6.77 | 7.13 | 00:00:00 | | 2009-08-06 | 2,713,200 | 7.18 | 7.48 | 7.05 | 7.39 | 00:00:00 | | 2009-08-07 | 3,393,300 | 7.39 | 7.53 | 7.05 | 7.32 | 00:00:00 | | 2009-08-10 | 1,958,500 | 7.45 | 7.56 | 7.25 | 7.53 | 00:00:00 | | 2009-08-11 | 1,386,000 | 7.50 | 7.61 | 7.34 | 7.35 | 00:00:00 | | 2009-08-12 | 2,399,700 | 7.35 | 7.61 | 7.28 | 7.51 | 00:00:00 | | 2009-08-13 | 1,203,500 | 7.50 | 7.68 | 7.48 | 7.62 | 00:00:00 | | 2009-08-14 | 2,156,800 | 7.63 | 7.82 | 7.59 | 7.74 | 00:00:00 | | 2009-08-17 | 1,690,500 | 7.68 | 7.70 | 7.34 | 7.41 | 00:00:00 | | 2009-08-18 | 1,159,700 | 7.42 | 7.66 | 7.36 | 7.66 | 00:00:00 | | 2009-08-19 | 988,100 | 7.62 | 7.64 | 7.45 | 7.52 | 00:00:00 | | 2009-08-20 | 1,313,500 | 7.60 | 7.82 | 7.57 | 7.80 | 00:00:00 | | 2009-08-21 | 2,279,400 | 7.83 | 8.11 | 7.80 | 7.93 | 00:00:00 | | 2009-08-24 | 1,761,400 | 7.99 | 8.17 | 7.96 | 7.99 | 00:00:00 | | 2009-08-25 | 1,363,900 | 8.00 | 8.03 | 7.85 | 7.91 | 00:00:00 | | 2009-08-26 | 960,600 | 7.92 | 7.99 | 7.89 | 7.95 | 00:00:00 | | 2009-08-27 | 877,400 | 7.95 | 8.07 | 7.89 | 7.93 | 00:00:00 | | 2009-08-28 | 2,262,200 | 7.95 | 8.01 | 7.59 | 7.74 | 00:00:00 | | 2009-08-31 | 1,681,200 | 7.72 | 7.91 | 7.62 | 7.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
