|
 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 | | 2010-02-18 | 1,296,600 | 8.98 | 9.14 | 8.92 | 9.11 | 00:00:00 | | 2010-02-19 | 1,967,700 | 9.09 | 9.44 | 9.01 | 9.44 | 00:00:00 | | 2010-02-22 | 1,560,000 | 9.45 | 9.56 | 9.33 | 9.35 | 00:00:00 | | 2010-02-23 | 1,859,500 | 9.41 | 9.49 | 9.00 | 9.14 | 00:00:00 | | 2010-02-24 | 943,100 | 9.19 | 9.30 | 9.05 | 9.25 | 00:00:00 | | 2010-02-25 | 1,210,300 | 9.23 | 9.43 | 9.15 | 9.19 | 00:00:00 | | 2010-02-26 | 2,382,200 | 9.31 | 9.35 | 8.93 | 9.12 | 00:00:00 | | 2010-03-01 | 1,205,100 | 9.19 | 9.26 | 9.11 | 9.18 | 00:00:00 | | 2010-03-02 | 1,497,800 | 9.15 | 9.35 | 9.07 | 9.26 | 00:00:00 | | 2010-03-03 | 1,641,200 | 9.26 | 9.39 | 9.20 | 9.28 | 00:00:00 | | 2010-03-04 | 4,272,300 | 9.21 | 9.36 | 8.98 | 8.99 | 00:00:00 | | 2010-03-05 | 2,144,800 | 9.03 | 9.16 | 8.96 | 9.16 | 00:00:00 | | 2010-03-08 | 3,932,500 | 9.16 | 9.16 | 8.85 | 8.88 | 00:00:00 | | 2010-03-09 | 2,536,500 | 8.86 | 8.94 | 8.71 | 8.82 | 00:00:00 | | 2010-03-10 | 1,467,100 | 8.88 | 8.98 | 8.85 | 8.94 | 00:00:00 | | 2010-03-11 | 1,693,100 | 8.93 | 9.10 | 8.91 | 9.06 | 00:00:00 | | 2010-03-12 | 1,409,400 | 9.09 | 9.14 | 9.05 | 9.10 | 00:00:00 | | 2010-03-15 | 636,700 | 9.06 | 9.12 | 8.99 | 9.05 | 00:00:00 | | 2010-03-16 | 745,300 | 9.07 | 9.12 | 9.01 | 9.07 | 00:00:00 | | 2010-03-17 | 929,100 | 9.12 | 9.12 | 9.04 | 9.08 | 00:00:00 | | 2010-03-18 | 1,010,500 | 9.05 | 9.13 | 9.02 | 9.02 | 00:00:00 | | 2010-03-19 | 1,790,700 | 9.00 | 9.12 | 8.93 | 8.98 | 00:00:00 | | 2010-03-22 | 881,200 | 8.95 | 8.97 | 8.83 | 8.94 | 00:00:00 | | 2010-03-23 | 1,138,700 | 8.95 | 9.07 | 8.90 | 9.05 | 00:00:00 | | 2010-03-24 | 1,459,300 | 9.09 | 9.19 | 9.00 | 9.10 | 00:00:00 | | 2010-03-25 | 1,579,700 | 9.10 | 9.28 | 9.08 | 9.27 | 00:00:00 | | 2010-03-26 | 1,864,900 | 9.24 | 9.38 | 9.22 | 9.29 | 00:00:00 | | 2010-03-29 | 904,900 | 9.31 | 9.31 | 9.14 | 9.18 | 00:00:00 | | 2010-03-30 | 1,895,900 | 9.15 | 9.22 | 9.03 | 9.12 | 00:00:00 | | 2010-03-31 | 1,589,700 | 9.13 | 9.22 | 8.95 | 9.01 | 00:00:00 | | 2010-04-01 | 1,140,700 | 9.11 | 9.20 | 9.01 | 9.20 | 00:00:00 | | 2010-04-02 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2010-04-05 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2010-04-06 | 1,138,400 | 9.23 | 9.32 | 9.14 | 9.28 | 00:00:00 | | 2010-04-07 | 1,955,000 | 9.44 | 9.46 | 9.33 | 9.36 | 00:00:00 | | 2010-04-08 | 1,209,400 | 9.31 | 9.35 | 9.12 | 9.15 | 00:00:00 | | 2010-04-09 | 732,100 | 9.22 | 9.30 | 9.22 | 9.27 | 00:00:00 | | 2010-04-12 | 1,366,100 | 9.29 | 9.42 | 9.23 | 9.38 | 00:00:00 | | 2010-04-13 | 875,900 | 9.36 | 9.39 | 9.21 | 9.31 | 00:00:00 | | 2010-04-14 | 1,836,300 | 9.32 | 9.44 | 9.28 | 9.40 | 00:00:00 | | 2010-04-15 | 1,365,200 | 9.40 | 9.48 | 9.33 | 9.44 | 00:00:00 | | 2010-04-16 | 1,727,000 | 9.35 | 9.43 | 9.30 | 9.30 | 00:00:00 | | 2010-04-19 | 3,935,000 | 9.25 | 9.25 | 8.84 | 9.05 | 00:00:00 | | 2010-04-20 | 2,054,900 | 9.10 | 9.30 | 9.03 | 9.20 | 00:00:00 | | 2010-04-21 | 1,095,000 | 9.23 | 9.33 | 9.16 | 9.19 | 00:00:00 | | 2010-04-22 | 1,251,800 | 9.20 | 9.32 | 9.09 | 9.14 | 00:00:00 | | 2010-04-23 | 1,311,800 | 9.15 | 9.37 | 9.12 | 9.33 | 00:00:00 | | 2010-04-26 | 1,266,400 | 9.39 | 9.45 | 9.34 | 9.41 | 00:00:00 | | 2010-04-27 | 1,180,600 | 9.38 | 9.39 | 9.17 | 9.17 | 00:00:00 | | 2010-04-28 | 1,922,100 | 9.10 | 9.11 | 8.85 | 8.99 | 00:00:00 | | 2010-04-29 | 1,778,700 | 9.02 | 9.28 | 8.95 | 9.25 | 00:00:00 | | 2010-04-30 | 1,347,800 | 9.23 | 9.34 | 9.16 | 9.20 | 00:00:00 | | 2010-05-03 | 750,400 | 9.19 | 9.32 | 9.10 | 9.25 | 00:00:00 | | 2010-05-04 | 2,280,300 | 9.21 | 9.31 | 8.84 | 8.91 | 00:00:00 | | 2010-05-05 | 2,319,900 | 8.92 | 8.93 | 8.61 | 8.68 | 00:00:00 | | 2010-05-06 | 1,899,800 | 8.63 | 8.88 | 8.48 | 8.55 | 00:00:00 | | 2010-05-07 | 3,025,300 | 8.41 | 8.50 | 8.01 | 8.16 | 00:00:00 | | 2010-05-10 | 2,054,900 | 8.49 | 8.74 | 8.39 | 8.71 | 00:00:00 | | 2010-05-11 | 1,994,100 | 8.67 | 8.67 | 8.35 | 8.57 | 00:00:00 | | 2010-05-12 | 4,533,300 | 8.61 | 9.26 | 8.60 | 9.11 | 00:00:00 | | 2010-05-13 | 1,733,200 | 9.11 | 9.19 | 9.01 | 9.17 | 00:00:00 | | 2010-05-14 | 1,931,600 | 9.09 | 9.10 | 8.89 | 8.92 | 00:00:00 | | 2010-05-17 | 1,634,300 | 8.87 | 9.11 | 8.77 | 8.94 | 00:00:00 | | 2010-05-18 | 1,321,600 | 9.05 | 9.18 | 8.91 | 9.03 | 00:00:00 | | 2010-05-19 | 1,782,700 | 8.89 | 9.08 | 8.75 | 8.79 | 00:00:00 | | 2010-05-20 | 2,112,000 | 8.88 | 8.98 | 8.53 | 8.65 | 00:00:00 | | 2010-05-21 | 2,269,700 | 8.66 | 8.81 | 8.38 | 8.65 | 00:00:00 | | 2010-05-24 | 1,257,100 | 8.74 | 8.80 | 8.49 | 8.58 | 00:00:00 | | 2010-05-25 | 1,987,700 | 8.34 | 8.36 | 8.16 | 8.28 | 00:00:00 | | 2010-05-26 | 2,887,100 | 8.40 | 8.89 | 8.40 | 8.81 | 00:00:00 | | 2010-05-27 | 2,230,900 | 8.86 | 8.99 | 8.67 | 8.95 | 00:00:00 | | 2010-05-28 | 1,281,300 | 9.00 | 9.10 | 8.94 | 9.04 | 00:00:00 | | 2010-05-31 | 890,700 | 9.04 | 9.16 | 8.97 | 9.14 | 00:00:00 | | 2010-06-01 | 1,495,600 | 9.12 | 9.20 | 8.89 | 9.14 | 00:00:00 | | 2010-06-02 | 737,300 | 9.08 | 9.22 | 9.03 | 9.21 | 00:00:00 | | 2010-06-03 | 1,335,700 | 9.34 | 9.44 | 9.32 | 9.32 | 00:00:00 | | 2010-06-04 | 1,829,100 | 9.34 | 9.48 | 9.11 | 9.11 | 00:00:00 | | 2010-06-07 | 2,009,200 | 9.08 | 9.35 | 9.01 | 9.24 | 00:00:00 | | 2010-06-08 | 1,764,800 | 9.26 | 9.32 | 8.98 | 9.06 | 00:00:00 | | 2010-06-09 | 1,335,100 | 9.19 | 9.38 | 9.13 | 9.38 | 00:00:00 | | 2010-06-10 | 2,996,100 | 9.34 | 9.82 | 9.27 | 9.72 | 00:00:00 | | 2010-06-11 | 1,379,200 | 9.79 | 9.82 | 9.61 | 9.72 | 00:00:00 | | 2010-06-14 | 1,290,000 | 9.80 | 10.06 | 9.78 | 10.04 | 00:00:00 | | 2010-06-15 | 1,776,600 | 10.00 | 10.25 | 9.95 | 10.24 | 00:00:00 | | 2010-06-16 | 1,542,200 | 10.28 | 10.32 | 9.94 | 9.99 | 00:00:00 | | 2010-06-17 | 1,524,700 | 10.03 | 10.26 | 9.96 | 10.23 | 00:00:00 | | 2010-06-18 | 887,900 | 10.26 | 10.26 | 10.10 | 10.18 | 00:00:00 | | 2010-06-21 | 1,581,500 | 10.34 | 10.44 | 10.22 | 10.25 | 00:00:00 | | 2010-06-22 | 932,500 | 10.21 | 10.34 | 10.08 | 10.28 | 00:00:00 | | 2010-06-23 | 737,800 | 10.20 | 10.33 | 10.10 | 10.15 | 00:00:00 | | 2010-06-24 | 671,500 | 10.18 | 10.22 | 9.87 | 9.95 | 00:00:00 | | 2010-06-25 | 807,400 | 9.92 | 10.08 | 9.81 | 9.82 | 00:00:00 | | 2010-06-28 | 637,100 | 9.90 | 10.05 | 9.73 | 10.03 | 00:00:00 | | 2010-06-29 | 1,056,600 | 9.94 | 9.94 | 9.49 | 9.49 | 00:00:00 | | 2010-06-30 | 1,598,800 | 9.57 | 9.90 | 9.52 | 9.86 | 00:00:00 | | 2010-07-01 | 1,332,700 | 9.84 | 9.90 | 9.57 | 9.64 | 00:00:00 | | 2010-07-02 | 1,576,600 | 9.74 | 9.74 | 9.44 | 9.47 | 00:00:00 | | 2010-07-05 | 1,029,000 | 9.50 | 9.72 | 9.43 | 9.60 | 00:00:00 | | 2010-07-06 | 1,023,600 | 9.64 | 9.99 | 9.55 | 9.95 | 00:00:00 | | 2010-07-07 | 1,346,300 | 9.91 | 10.30 | 9.86 | 10.29 | 00:00:00 | | 2010-07-08 | 1,376,500 | 10.37 | 10.61 | 10.08 | 10.15 | 00:00:00 | | 2010-07-09 | 749,700 | 10.24 | 10.35 | 10.19 | 10.24 | 00:00:00 | | 2010-07-12 | 577,800 | 10.29 | 10.42 | 10.21 | 10.31 | 00:00:00 | | 2010-07-13 | 773,800 | 10.31 | 10.49 | 10.24 | 10.47 | 00:00:00 | | 2010-07-14 | 981,300 | 10.50 | 10.56 | 10.34 | 10.48 | 00:00:00 | | 2010-07-15 | 736,300 | 10.43 | 10.54 | 10.30 | 10.35 | 00:00:00 | | 2010-07-16 | 1,351,200 | 10.40 | 10.42 | 9.93 | 10.06 | 00:00:00 | | 2010-07-19 | 1,220,000 | 10.03 | 10.15 | 9.88 | 9.91 | 00:00:00 | | 2010-07-20 | 1,668,400 | 9.99 | 10.05 | 9.66 | 9.74 | 00:00:00 | | 2010-07-21 | 1,064,300 | 9.87 | 10.09 | 9.81 | 9.98 | 00:00:00 | | 2010-07-22 | 1,408,700 | 9.94 | 10.20 | 9.89 | 10.11 | 00:00:00 | | 2010-07-23 | 765,200 | 10.11 | 10.24 | 10.06 | 10.20 | 00:00:00 | | 2010-07-26 | 772,300 | 10.23 | 10.25 | 9.98 | 10.16 | 00:00:00 | | 2010-07-27 | 1,502,000 | 10.18 | 10.25 | 9.95 | 9.98 | 00:00:00 | | 2010-07-28 | 1,887,100 | 10.03 | 10.05 | 9.69 | 9.72 | 00:00:00 | | 2010-07-29 | 2,123,300 | 9.77 | 9.87 | 9.62 | 9.65 | 00:00:00 | | 2010-07-30 | 2,278,100 | 9.65 | 9.69 | 9.31 | 9.50 | 00:00:00 | | 2010-08-02 | 1,738,200 | 9.54 | 9.80 | 9.54 | 9.74 | 00:00:00 | | 2010-08-03 | 1,536,000 | 9.76 | 9.79 | 9.67 | 9.72 | 00:00:00 | | 2010-08-04 | 1,149,200 | 9.73 | 9.89 | 9.63 | 9.78 | 00:00:00 | | 2010-08-05 | 836,300 | 9.82 | 9.85 | 9.67 | 9.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
