|
 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 | | 2010-08-05 | 836,300 | 9.82 | 9.85 | 9.67 | 9.69 | 00:00:00 | | 2010-08-06 | 952,200 | 9.73 | 9.84 | 9.54 | 9.58 | 00:00:00 | | 2010-08-09 | 750,800 | 9.75 | 9.78 | 9.65 | 9.75 | 00:00:00 | | 2010-08-10 | 639,200 | 9.76 | 9.79 | 9.60 | 9.66 | 00:00:00 | | 2010-08-11 | 663,900 | 9.65 | 9.65 | 9.37 | 9.39 | 00:00:00 | | 2010-08-12 | 986,800 | 9.39 | 9.52 | 9.33 | 9.44 | 00:00:00 | | 2010-08-13 | 965,200 | 9.52 | 9.55 | 9.22 | 9.38 | 00:00:00 | | 2010-08-16 | 959,400 | 9.39 | 9.53 | 9.33 | 9.40 | 00:00:00 | | 2010-08-17 | 957,800 | 9.41 | 9.60 | 9.40 | 9.57 | 00:00:00 | | 2010-08-18 | 657,800 | 9.55 | 9.62 | 9.47 | 9.52 | 00:00:00 | | 2010-08-19 | 1,406,600 | 9.54 | 9.59 | 9.16 | 9.19 | 00:00:00 | | 2010-08-20 | 1,186,400 | 9.19 | 9.26 | 8.98 | 9.01 | 00:00:00 | | 2010-08-23 | 681,600 | 9.01 | 9.10 | 8.96 | 8.97 | 00:00:00 | | 2010-08-24 | 1,181,000 | 8.93 | 9.03 | 8.81 | 8.98 | 00:00:00 | | 2010-08-25 | 1,102,200 | 8.94 | 9.11 | 8.83 | 8.98 | 00:00:00 | | 2010-08-26 | 722,600 | 9.04 | 9.15 | 8.99 | 9.05 | 00:00:00 | | 2010-08-27 | 1,056,100 | 9.04 | 9.22 | 8.93 | 9.19 | 00:00:00 | | 2010-08-30 | 480,700 | 9.22 | 9.22 | 8.99 | 9.02 | 00:00:00 | | 2010-08-31 | 1,101,200 | 8.92 | 9.12 | 8.86 | 9.10 | 00:00:00 | | 2010-09-01 | 1,784,300 | 9.13 | 9.45 | 8.97 | 9.45 | 00:00:00 | | 2010-09-02 | 1,359,500 | 9.40 | 9.47 | 9.31 | 9.31 | 00:00:00 | | 2010-09-03 | 1,444,300 | 9.33 | 9.56 | 9.30 | 9.49 | 00:00:00 | | 2010-09-06 | 469,000 | 9.53 | 9.57 | 9.47 | 9.47 | 00:00:00 | | 2010-09-07 | 694,900 | 9.47 | 9.48 | 9.35 | 9.45 | 00:00:00 | | 2010-09-08 | 976,300 | 9.41 | 9.55 | 9.31 | 9.52 | 00:00:00 | | 2010-09-09 | 1,235,600 | 9.51 | 9.72 | 9.40 | 9.61 | 00:00:00 | | 2010-09-10 | 814,900 | 9.58 | 9.72 | 9.58 | 9.72 | 00:00:00 | | 2010-09-13 | 1,256,700 | 9.77 | 9.81 | 9.69 | 9.73 | 00:00:00 | | 2010-09-14 | 731,100 | 9.76 | 9.76 | 9.60 | 9.73 | 00:00:00 | | 2010-09-15 | 1,212,800 | 9.77 | 9.77 | 9.47 | 9.61 | 00:00:00 | | 2010-09-16 | 796,600 | 9.60 | 9.62 | 9.48 | 9.51 | 00:00:00 | | 2010-09-17 | 778,300 | 9.60 | 9.67 | 9.51 | 9.52 | 00:00:00 | | 2010-09-20 | 739,500 | 9.53 | 9.67 | 9.49 | 9.64 | 00:00:00 | | 2010-09-21 | 839,600 | 9.62 | 9.76 | 9.60 | 9.64 | 00:00:00 | | 2010-09-22 | 843,700 | 9.70 | 9.70 | 9.36 | 9.38 | 00:00:00 | | 2010-09-23 | 783,700 | 9.47 | 9.52 | 9.26 | 9.31 | 00:00:00 | | 2010-09-24 | 2,077,600 | 9.26 | 9.35 | 9.18 | 9.27 | 00:00:00 | | 2010-09-27 | 811,100 | 9.31 | 9.35 | 9.24 | 9.26 | 00:00:00 | | 2010-09-28 | 1,025,800 | 9.20 | 9.40 | 9.10 | 9.28 | 00:00:00 | | 2010-09-29 | 835,300 | 9.31 | 9.39 | 9.16 | 9.22 | 00:00:00 | | 2010-09-30 | 969,600 | 9.19 | 9.30 | 9.14 | 9.20 | 00:00:00 | | 2010-10-01 | 690,800 | 9.17 | 9.24 | 9.10 | 9.12 | 00:00:00 | | 2010-10-04 | 1,395,900 | 9.15 | 9.15 | 8.88 | 9.03 | 00:00:00 | | 2010-10-05 | 1,069,500 | 9.02 | 9.14 | 8.99 | 9.13 | 00:00:00 | | 2010-10-06 | 832,800 | 9.17 | 9.29 | 9.15 | 9.19 | 00:00:00 | | 2010-10-07 | 492,200 | 9.19 | 9.27 | 9.13 | 9.18 | 00:00:00 | | 2010-10-08 | 1,360,700 | 9.18 | 9.22 | 9.10 | 9.20 | 00:00:00 | | 2010-10-11 | 1,063,500 | 9.19 | 9.27 | 9.12 | 9.22 | 00:00:00 | | 2010-10-12 | 1,414,200 | 9.17 | 9.19 | 9.01 | 9.02 | 00:00:00 | | 2010-10-13 | 1,960,800 | 9.06 | 9.15 | 8.95 | 8.97 | 00:00:00 | | 2010-10-14 | 2,034,300 | 8.99 | 9.12 | 8.97 | 9.09 | 00:00:00 | | 2010-10-15 | 1,123,700 | 9.13 | 9.16 | 9.02 | 9.06 | 00:00:00 | | 2010-10-18 | 905,900 | 9.06 | 9.16 | 9.02 | 9.10 | 00:00:00 | | 2010-10-19 | 1,142,600 | 9.11 | 9.19 | 9.01 | 9.09 | 00:00:00 | | 2010-10-20 | 1,079,300 | 9.02 | 9.09 | 9.01 | 9.06 | 00:00:00 | | 2010-10-21 | 2,064,700 | 9.05 | 9.38 | 9.03 | 9.31 | 00:00:00 | | 2010-10-22 | 1,929,100 | 9.30 | 9.47 | 9.26 | 9.40 | 00:00:00 | | 2010-10-25 | 813,200 | 9.48 | 9.48 | 9.31 | 9.34 | 00:00:00 | | 2010-10-26 | 1,586,400 | 9.33 | 9.53 | 9.32 | 9.52 | 00:00:00 | | 2010-10-27 | 1,222,400 | 9.49 | 9.64 | 9.42 | 9.45 | 00:00:00 | | 2010-10-28 | 1,174,000 | 9.50 | 9.57 | 9.45 | 9.50 | 00:00:00 | | 2010-10-29 | 963,100 | 9.45 | 9.59 | 9.45 | 9.58 | 00:00:00 | | 2010-11-01 | 638,700 | 9.60 | 9.62 | 9.43 | 9.45 | 00:00:00 | | 2010-11-02 | 1,049,600 | 9.40 | 9.52 | 9.30 | 9.32 | 00:00:00 | | 2010-11-03 | 1,070,200 | 9.36 | 9.52 | 9.31 | 9.46 | 00:00:00 | | 2010-11-04 | 1,075,200 | 9.54 | 9.62 | 9.51 | 9.60 | 00:00:00 | | 2010-11-05 | 817,200 | 9.61 | 9.65 | 9.55 | 9.59 | 00:00:00 | | 2010-11-08 | 576,200 | 9.59 | 9.64 | 9.45 | 9.59 | 00:00:00 | | 2010-11-09 | 1,240,000 | 9.60 | 9.81 | 9.57 | 9.75 | 00:00:00 | | 2010-11-10 | 1,959,800 | 9.73 | 9.88 | 9.61 | 9.72 | 00:00:00 | | 2010-11-11 | 2,618,700 | 9.73 | 9.99 | 9.72 | 9.95 | 00:00:00 | | 2010-11-12 | 1,713,000 | 9.82 | 9.90 | 9.75 | 9.87 | 00:00:00 | | 2010-11-15 | 1,194,000 | 9.78 | 10.03 | 9.78 | 10.01 | 00:00:00 | | 2010-11-16 | 2,027,900 | 9.97 | 10.16 | 9.84 | 9.90 | 00:00:00 | | 2010-11-17 | 900,600 | 9.92 | 9.95 | 9.73 | 9.89 | 00:00:00 | | 2010-11-18 | 967,000 | 9.92 | 10.09 | 9.91 | 10.04 | 00:00:00 | | 2010-11-19 | 701,500 | 10.07 | 10.07 | 9.90 | 9.97 | 00:00:00 | | 2010-11-22 | 1,019,700 | 10.04 | 10.08 | 9.88 | 9.93 | 00:00:00 | | 2010-11-23 | 1,122,500 | 9.91 | 9.93 | 9.76 | 9.77 | 00:00:00 | | 2010-11-24 | 1,646,600 | 9.85 | 10.16 | 9.77 | 10.14 | 00:00:00 | | 2010-11-25 | 728,300 | 10.13 | 10.13 | 9.90 | 9.97 | 00:00:00 | | 2010-11-26 | 788,600 | 9.94 | 10.06 | 9.90 | 10.01 | 00:00:00 | | 2010-11-29 | 1,504,300 | 10.13 | 10.23 | 10.02 | 10.07 | 00:00:00 | | 2010-11-30 | 1,473,200 | 10.12 | 10.19 | 9.84 | 9.85 | 00:00:00 | | 2010-12-01 | 1,029,800 | 9.90 | 10.02 | 9.81 | 9.98 | 00:00:00 | | 2010-12-02 | 1,106,600 | 9.99 | 10.18 | 9.98 | 10.17 | 00:00:00 | | 2010-12-03 | 1,524,100 | 10.12 | 10.46 | 10.11 | 10.39 | 00:00:00 | | 2010-12-06 | 949,200 | 10.45 | 10.47 | 10.25 | 10.37 | 00:00:00 | | 2010-12-07 | 813,000 | 10.38 | 10.45 | 10.22 | 10.33 | 00:00:00 | | 2010-12-08 | 583,400 | 10.30 | 10.52 | 10.30 | 10.41 | 00:00:00 | | 2010-12-09 | 868,600 | 10.45 | 10.56 | 10.40 | 10.46 | 00:00:00 | | 2010-12-10 | 570,800 | 10.48 | 10.60 | 10.42 | 10.49 | 00:00:00 | | 2010-12-13 | 601,300 | 10.51 | 10.54 | 10.38 | 10.40 | 00:00:00 | | 2010-12-14 | 556,000 | 10.39 | 10.47 | 10.30 | 10.32 | 00:00:00 | | 2010-12-15 | 554,600 | 10.32 | 10.37 | 10.18 | 10.31 | 00:00:00 | | 2010-12-16 | 496,700 | 10.33 | 10.41 | 10.29 | 10.40 | 00:00:00 | | 2010-12-17 | 1,090,400 | 10.38 | 10.45 | 10.22 | 10.26 | 00:00:00 | | 2010-12-20 | 630,000 | 10.24 | 10.36 | 10.20 | 10.32 | 00:00:00 | | 2010-12-21 | 535,600 | 10.39 | 10.45 | 10.35 | 10.42 | 00:00:00 | | 2010-12-22 | 674,600 | 10.40 | 10.42 | 10.33 | 10.42 | 00:00:00 | | 2010-12-23 | 934,700 | 10.43 | 10.70 | 10.37 | 10.67 | 00:00:00 | | 2010-12-24 | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2010-12-27 | 496,400 | 10.71 | 10.79 | 10.60 | 10.62 | 00:00:00 | | 2010-12-28 | 361,100 | 10.69 | 10.72 | 10.57 | 10.67 | 00:00:00 | | 2010-12-29 | 367,400 | 10.67 | 10.76 | 10.64 | 10.68 | 00:00:00 | | 2010-12-30 | 266,100 | 10.69 | 10.69 | 10.57 | 10.57 | 00:00:00 | | 2011-01-03 | 852,600 | 10.65 | 10.95 | 10.60 | 10.65 | 00:00:00 | | 2011-01-04 | 607,000 | 10.71 | 10.80 | 10.66 | 10.76 | 00:00:00 | | 2011-01-05 | 672,400 | 10.79 | 10.79 | 10.60 | 10.77 | 00:00:00 | | 2011-01-06 | 882,200 | 10.80 | 10.90 | 10.72 | 10.81 | 00:00:00 | | 2011-01-07 | 1,139,900 | 10.88 | 10.99 | 10.83 | 10.93 | 00:00:00 | | 2011-01-10 | 1,095,000 | 10.96 | 10.96 | 10.68 | 10.72 | 00:00:00 | | 2011-01-11 | 1,002,600 | 10.79 | 10.94 | 10.75 | 10.91 | 00:00:00 | | 2011-01-12 | 1,059,800 | 10.93 | 10.99 | 10.90 | 10.97 | 00:00:00 | | 2011-01-13 | 1,160,500 | 10.97 | 10.98 | 10.78 | 10.80 | 00:00:00 | | 2011-01-14 | 1,443,600 | 10.82 | 10.91 | 10.56 | 10.64 | 00:00:00 | | 2011-01-17 | 568,400 | 10.62 | 10.72 | 10.51 | 10.57 | 00:00:00 | | 2011-01-18 | 667,300 | 10.58 | 10.67 | 10.52 | 10.56 | 00:00:00 | | 2011-01-19 | 1,050,000 | 10.54 | 10.63 | 10.35 | 10.37 | 00:00:00 | | 2011-01-20 | 1,785,200 | 10.37 | 10.40 | 10.05 | 10.23 | 00:00:00 | | 2011-01-21 | 1,158,300 | 10.25 | 10.37 | 10.11 | 10.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
