|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-31 | 1,681,200 | 7.72 | 7.91 | 7.62 | 7.85 | 00:00:00 | | 2009-09-01 | 1,243,200 | 7.83 | 7.85 | 7.62 | 7.64 | 00:00:00 | | 2009-09-02 | 1,140,200 | 7.61 | 7.67 | 7.51 | 7.66 | 00:00:00 | | 2009-09-03 | 1,050,000 | 7.68 | 7.78 | 7.57 | 7.76 | 00:00:00 | | 2009-09-04 | 875,800 | 7.82 | 7.93 | 7.78 | 7.85 | 00:00:00 | | 2009-09-07 | 1,211,900 | 7.94 | 8.14 | 7.89 | 8.11 | 00:00:00 | | 2009-09-08 | 1,471,800 | 8.17 | 8.32 | 8.12 | 8.27 | 00:00:00 | | 2009-09-09 | 1,134,800 | 8.21 | 8.39 | 8.21 | 8.39 | 00:00:00 | | 2009-09-10 | 1,134,200 | 8.40 | 8.47 | 8.20 | 8.27 | 00:00:00 | | 2009-09-11 | 914,300 | 8.32 | 8.44 | 8.29 | 8.44 | 00:00:00 | | 2009-09-14 | 799,800 | 8.37 | 8.43 | 8.23 | 8.40 | 00:00:00 | | 2009-09-15 | 981,600 | 8.45 | 8.56 | 8.38 | 8.48 | 00:00:00 | | 2009-09-16 | 1,342,700 | 8.56 | 8.79 | 8.52 | 8.77 | 00:00:00 | | 2009-09-17 | 1,640,100 | 8.80 | 8.94 | 8.73 | 8.80 | 00:00:00 | | 2009-09-18 | 1,465,100 | 8.81 | 8.85 | 8.67 | 8.73 | 00:00:00 | | 2009-09-21 | 1,213,100 | 8.69 | 8.72 | 8.50 | 8.59 | 00:00:00 | | 2009-09-22 | 763,200 | 8.67 | 8.83 | 8.61 | 8.68 | 00:00:00 | | 2009-09-23 | 1,415,600 | 8.65 | 8.69 | 8.50 | 8.50 | 00:00:00 | | 2009-09-24 | 1,193,800 | 8.48 | 8.58 | 8.26 | 8.38 | 00:00:00 | | 2009-09-25 | 955,400 | 8.38 | 8.44 | 8.25 | 8.26 | 00:00:00 | | 2009-09-28 | 1,518,500 | 8.28 | 8.56 | 8.09 | 8.56 | 00:00:00 | | 2009-09-29 | 1,558,600 | 8.62 | 8.66 | 8.35 | 8.37 | 00:00:00 | | 2009-09-30 | 2,400,100 | 8.37 | 8.47 | 8.17 | 8.26 | 00:00:00 | | 2009-10-01 | 1,695,500 | 8.26 | 8.35 | 8.17 | 8.21 | 00:00:00 | | 2009-10-02 | 1,034,600 | 8.15 | 8.16 | 8.04 | 8.05 | 00:00:00 | | 2009-10-05 | 1,943,200 | 8.07 | 8.41 | 8.05 | 8.36 | 00:00:00 | | 2009-10-06 | 1,510,500 | 8.40 | 8.61 | 8.35 | 8.56 | 00:00:00 | | 2009-10-07 | 1,099,100 | 8.58 | 8.70 | 8.52 | 8.54 | 00:00:00 | | 2009-10-08 | 909,500 | 8.68 | 8.73 | 8.59 | 8.69 | 00:00:00 | | 2009-10-09 | 1,133,600 | 8.70 | 8.85 | 8.66 | 8.72 | 00:00:00 | | 2009-10-12 | 1,976,700 | 8.80 | 9.14 | 8.80 | 9.10 | 00:00:00 | | 2009-10-13 | 2,668,000 | 9.16 | 9.29 | 8.85 | 8.86 | 00:00:00 | | 2009-10-14 | 1,299,900 | 9.00 | 9.06 | 8.91 | 8.92 | 00:00:00 | | 2009-10-15 | 1,709,300 | 9.00 | 9.01 | 8.74 | 8.89 | 00:00:00 | | 2009-10-16 | 1,549,900 | 8.89 | 8.90 | 8.64 | 8.76 | 00:00:00 | | 2009-10-19 | 1,148,900 | 8.75 | 8.85 | 8.71 | 8.81 | 00:00:00 | | 2009-10-20 | 1,250,000 | 8.86 | 8.86 | 8.65 | 8.72 | 00:00:00 | | 2009-10-21 | 1,352,700 | 8.72 | 8.81 | 8.50 | 8.62 | 00:00:00 | | 2009-10-22 | 1,151,200 | 8.57 | 8.59 | 8.39 | 8.48 | 00:00:00 | | 2009-10-23 | 1,447,300 | 8.61 | 8.68 | 8.48 | 8.52 | 00:00:00 | | 2009-10-26 | 1,407,400 | 8.60 | 8.60 | 8.22 | 8.30 | 00:00:00 | | 2009-10-27 | 1,542,300 | 8.30 | 8.36 | 8.09 | 8.18 | 00:00:00 | | 2009-10-28 | 2,086,400 | 8.19 | 8.19 | 7.71 | 7.84 | 00:00:00 | | 2009-10-29 | 1,265,300 | 7.81 | 8.05 | 7.77 | 8.05 | 00:00:00 | | 2009-10-30 | 1,612,300 | 8.10 | 8.10 | 7.62 | 7.67 | 00:00:00 | | 2009-11-02 | 1,804,500 | 7.70 | 7.78 | 7.55 | 7.78 | 00:00:00 | | 2009-11-03 | 1,724,500 | 7.68 | 7.80 | 7.47 | 7.77 | 00:00:00 | | 2009-11-04 | 2,155,600 | 7.88 | 8.07 | 7.84 | 7.99 | 00:00:00 | | 2009-11-05 | 2,294,200 | 7.97 | 8.34 | 7.83 | 8.24 | 00:00:00 | | 2009-11-06 | 1,201,800 | 8.32 | 8.38 | 8.12 | 8.31 | 00:00:00 | | 2009-11-09 | 1,008,700 | 8.35 | 8.51 | 8.34 | 8.51 | 00:00:00 | | 2009-11-10 | 1,608,300 | 8.60 | 8.68 | 8.35 | 8.40 | 00:00:00 | | 2009-11-11 | 2,586,500 | 8.35 | 8.47 | 8.24 | 8.27 | 00:00:00 | | 2009-11-12 | 4,420,300 | 3.28 | 3.28 | 3.28 | 3.28 | 00:00:00 | | 2009-11-13 | 1,204,100 | 8.42 | 8.50 | 8.28 | 8.35 | 00:00:00 | | 2009-11-16 | 1,079,400 | 8.35 | 8.44 | 8.35 | 8.38 | 00:00:00 | | 2009-11-17 | 1,186,700 | 8.43 | 8.52 | 8.32 | 8.41 | 00:00:00 | | 2009-11-18 | 1,711,800 | 8.49 | 8.61 | 8.48 | 8.52 | 00:00:00 | | 2009-11-19 | 1,298,400 | 8.56 | 8.60 | 8.22 | 8.24 | 00:00:00 | | 2009-11-20 | 1,941,200 | 8.32 | 8.39 | 8.14 | 8.30 | 00:00:00 | | 2009-11-23 | 987,500 | 8.35 | 8.55 | 8.35 | 8.52 | 00:00:00 | | 2009-11-24 | 1,474,200 | 8.49 | 8.69 | 8.45 | 8.65 | 00:00:00 | | 2009-11-25 | 1,404,200 | 8.71 | 8.82 | 8.43 | 8.56 | 00:00:00 | | 2009-11-26 | 902,600 | 8.55 | 8.55 | 8.26 | 8.32 | 00:00:00 | | 2009-11-27 | 1,348,600 | 8.12 | 8.43 | 8.00 | 8.40 | 00:00:00 | | 2009-11-30 | 1,491,400 | 8.40 | 8.44 | 8.18 | 8.24 | 00:00:00 | | 2009-12-01 | 899,500 | 8.30 | 8.49 | 8.30 | 8.49 | 00:00:00 | | 2009-12-02 | 752,900 | 8.49 | 8.53 | 8.40 | 8.45 | 00:00:00 | | 2009-12-03 | 4,106,900 | 3.34 | 3.41 | 3.30 | 3.32 | 00:00:00 | | 2009-12-04 | 2,203,300 | 8.47 | 8.76 | 8.32 | 8.73 | 00:00:00 | | 2009-12-07 | 998,800 | 8.66 | 8.69 | 8.54 | 8.56 | 00:00:00 | | 2009-12-08 | 2,049,900 | 3.34 | 3.39 | 3.27 | 3.31 | 00:00:00 | | 2009-12-09 | 832,900 | 8.43 | 8.48 | 8.31 | 8.38 | 00:00:00 | | 2009-12-10 | 1,956,800 | 3.29 | 3.33 | 3.24 | 3.31 | 00:00:00 | | 2009-12-11 | 1,184,100 | 8.48 | 8.69 | 8.48 | 8.66 | 00:00:00 | | 2009-12-14 | 700,700 | 8.72 | 8.81 | 8.66 | 8.69 | 00:00:00 | | 2009-12-15 | 886,100 | 8.70 | 8.72 | 8.50 | 8.63 | 00:00:00 | | 2009-12-16 | 995,200 | 8.64 | 8.71 | 8.59 | 8.64 | 00:00:00 | | 2009-12-17 | 990,800 | 8.62 | 8.72 | 8.52 | 8.60 | 00:00:00 | | 2009-12-18 | 1,161,600 | 8.64 | 8.69 | 8.48 | 8.51 | 00:00:00 | | 2009-12-21 | 755,800 | 8.53 | 8.69 | 8.52 | 8.62 | 00:00:00 | | 2009-12-22 | 866,900 | 8.65 | 8.74 | 8.56 | 8.60 | 00:00:00 | | 2009-12-23 | 419,100 | 8.62 | 8.70 | 8.57 | 8.62 | 00:00:00 | | 2009-12-28 | 445,000 | 8.68 | 8.73 | 8.61 | 8.63 | 00:00:00 | | 2009-12-29 | 725,800 | 8.65 | 8.78 | 8.64 | 8.77 | 00:00:00 | | 2009-12-30 | 708,800 | 8.80 | 8.88 | 8.66 | 8.82 | 00:00:00 | | 2009-12-31 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2010-01-04 | 1,241,100 | 8.81 | 8.90 | 8.74 | 8.89 | 00:00:00 | | 2010-01-05 | 1,425,100 | 8.91 | 9.05 | 8.85 | 8.98 | 00:00:00 | | 2010-01-06 | 551,900 | 8.97 | 9.04 | 8.94 | 9.01 | 00:00:00 | | 2010-01-07 | 1,672,300 | 9.00 | 9.22 | 8.93 | 9.18 | 00:00:00 | | 2010-01-08 | 1,598,600 | 9.22 | 9.29 | 9.14 | 9.24 | 00:00:00 | | 2010-01-11 | 1,227,600 | 9.29 | 9.34 | 9.10 | 9.15 | 00:00:00 | | 2010-01-12 | 2,441,100 | 9.15 | 9.17 | 8.81 | 8.89 | 00:00:00 | | 2010-01-13 | 1,544,200 | 8.88 | 9.07 | 8.82 | 9.05 | 00:00:00 | | 2010-01-14 | 920,600 | 9.09 | 9.16 | 9.01 | 9.05 | 00:00:00 | | 2010-01-15 | 1,213,200 | 9.10 | 9.23 | 8.98 | 9.05 | 00:00:00 | | 2010-01-18 | 548,400 | 9.09 | 9.13 | 8.97 | 9.10 | 00:00:00 | | 2010-01-19 | 2,087,200 | 9.10 | 9.38 | 8.99 | 9.35 | 00:00:00 | | 2010-01-20 | 1,302,700 | 9.35 | 9.39 | 9.08 | 9.15 | 00:00:00 | | 2010-01-21 | 1,265,200 | 9.20 | 9.29 | 9.03 | 9.06 | 00:00:00 | | 2010-01-22 | 1,620,900 | 9.06 | 9.09 | 8.81 | 8.86 | 00:00:00 | | 2010-01-25 | 909,400 | 8.80 | 8.98 | 8.70 | 8.85 | 00:00:00 | | 2010-01-26 | 1,030,500 | 8.79 | 8.95 | 8.72 | 8.94 | 00:00:00 | | 2010-01-27 | 1,211,700 | 8.87 | 8.99 | 8.73 | 8.90 | 00:00:00 | | 2010-01-28 | 1,976,500 | 8.99 | 9.19 | 8.91 | 8.95 | 00:00:00 | | 2010-01-29 | 1,349,900 | 8.98 | 9.06 | 8.80 | 8.82 | 00:00:00 | | 2010-02-01 | 823,500 | 8.78 | 8.91 | 8.73 | 8.84 | 00:00:00 | | 2010-02-02 | 1,239,100 | 8.85 | 9.10 | 8.76 | 9.09 | 00:00:00 | | 2010-02-03 | 2,042,900 | 3.57 | 3.58 | 3.52 | 3.52 | 00:00:00 | | 2010-02-04 | 1,890,200 | 9.10 | 9.18 | 8.65 | 8.76 | 00:00:00 | | 2010-02-05 | 2,558,400 | 8.72 | 8.74 | 8.31 | 8.46 | 00:00:00 | | 2010-02-08 | 1,057,400 | 8.57 | 8.65 | 8.31 | 8.44 | 00:00:00 | | 2010-02-09 | 1,456,600 | 8.47 | 8.70 | 8.38 | 8.59 | 00:00:00 | | 2010-02-10 | 1,091,800 | 8.66 | 8.85 | 8.60 | 8.73 | 00:00:00 | | 2010-02-11 | 1,380,100 | 8.76 | 8.80 | 8.61 | 8.73 | 00:00:00 | | 2010-02-12 | 863,800 | 8.79 | 8.80 | 8.65 | 8.71 | 00:00:00 | | 2010-02-15 | 911,000 | 8.78 | 8.90 | 8.74 | 8.79 | 00:00:00 | | 2010-02-16 | 1,029,900 | 8.84 | 8.87 | 8.72 | 8.77 | 00:00:00 | | 2010-02-17 | 1,214,200 | 8.85 | 8.98 | 8.85 | 8.97 | 00:00:00 | | 2010-02-18 | 1,296,600 | 8.98 | 9.14 | 8.92 | 9.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
