|
 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 | | 2011-07-12 | 1,795,100 | 8.70 | 8.82 | 8.37 | 8.82 | 00:00:00 | | 2011-07-13 | 1,227,300 | 8.76 | 9.05 | 8.76 | 8.93 | 00:00:00 | | 2011-07-14 | 1,049,600 | 8.91 | 8.97 | 8.78 | 8.80 | 00:00:00 | | 2011-07-15 | 1,241,300 | 8.81 | 8.91 | 8.66 | 8.68 | 00:00:00 | | 2011-07-18 | 707,500 | 8.65 | 8.69 | 8.51 | 8.55 | 00:00:00 | | 2011-07-19 | 794,300 | 8.59 | 8.70 | 8.53 | 8.65 | 00:00:00 | | 2011-07-20 | 941,500 | 8.66 | 8.78 | 8.65 | 8.72 | 00:00:00 | | 2011-07-21 | 1,101,000 | 8.79 | 8.93 | 8.66 | 8.91 | 00:00:00 | | 2011-07-22 | 997,200 | 8.95 | 9.07 | 8.94 | 9.02 | 00:00:00 | | 2011-07-25 | 890,000 | 9.02 | 9.02 | 8.84 | 8.88 | 00:00:00 | | 2011-07-26 | 1,110,300 | 8.91 | 8.97 | 8.78 | 8.94 | 00:00:00 | | 2011-07-27 | 694,100 | 8.92 | 8.95 | 8.74 | 8.80 | 00:00:00 | | 2011-07-28 | 1,250,400 | 8.74 | 8.80 | 8.52 | 8.76 | 00:00:00 | | 2011-07-29 | 2,571,600 | 8.74 | 9.28 | 8.52 | 9.18 | 00:00:00 | | 2011-08-01 | 2,695,400 | 9.30 | 9.45 | 9.05 | 9.18 | 00:00:00 | | 2011-08-02 | 1,420,300 | 9.10 | 9.22 | 8.91 | 8.96 | 00:00:00 | | 2011-08-03 | 2,253,900 | 8.93 | 9.15 | 8.77 | 8.94 | 00:00:00 | | 2011-08-04 | 1,292,400 | 9.01 | 9.07 | 8.60 | 8.88 | 00:00:00 | | 2011-08-05 | 2,106,000 | 8.53 | 8.69 | 8.40 | 8.53 | 00:00:00 | | 2011-08-08 | 2,199,600 | 8.47 | 8.69 | 8.05 | 8.07 | 00:00:00 | | 2011-08-09 | 1,898,600 | 8.08 | 8.15 | 7.59 | 8.15 | 00:00:00 | | 2011-08-10 | 1,403,600 | 8.35 | 8.40 | 7.90 | 7.93 | 00:00:00 | | 2011-08-11 | 1,002,500 | 8.10 | 8.23 | 7.77 | 8.15 | 00:00:00 | | 2011-08-12 | 1,188,100 | 8.22 | 8.50 | 7.91 | 8.44 | 00:00:00 | | 2011-08-16 | 820,100 | 8.51 | 8.52 | 8.34 | 8.51 | 00:00:00 | | 2011-08-17 | 692,300 | 8.40 | 8.66 | 8.31 | 8.61 | 00:00:00 | | 2011-08-18 | 729,100 | 8.48 | 8.57 | 8.10 | 8.19 | 00:00:00 | | 2011-08-19 | 908,600 | 8.19 | 8.28 | 7.88 | 8.15 | 00:00:00 | | 2011-08-22 | 585,300 | 8.06 | 8.32 | 8.02 | 8.19 | 00:00:00 | | 2011-08-23 | 631,900 | 8.32 | 8.37 | 8.09 | 8.18 | 00:00:00 | | 2011-08-24 | 470,200 | 8.23 | 8.35 | 8.12 | 8.23 | 00:00:00 | | 2011-08-25 | 816,300 | 8.34 | 8.46 | 8.19 | 8.30 | 00:00:00 | | 2011-08-26 | 576,300 | 8.24 | 8.28 | 8.01 | 8.19 | 00:00:00 | | 2011-08-29 | 706,300 | 8.31 | 8.51 | 8.20 | 8.43 | 00:00:00 | | 2011-08-30 | 622,200 | 8.51 | 8.52 | 8.38 | 8.45 | 00:00:00 | | 2011-08-31 | 1,066,700 | 8.51 | 8.66 | 8.47 | 8.65 | 00:00:00 | | 2011-09-01 | 830,100 | 8.61 | 8.71 | 8.47 | 8.59 | 00:00:00 | | 2011-09-02 | 907,200 | 8.35 | 8.50 | 8.35 | 8.36 | 00:00:00 | | 2011-09-05 | 649,900 | 8.26 | 8.27 | 7.97 | 8.10 | 00:00:00 | | 2011-09-06 | 850,100 | 8.03 | 8.22 | 7.95 | 8.06 | 00:00:00 | | 2011-09-07 | 750,000 | 8.15 | 8.30 | 8.11 | 8.24 | 00:00:00 | | 2011-09-08 | 651,100 | 8.27 | 8.39 | 8.16 | 8.24 | 00:00:00 | | 2011-09-09 | 857,900 | 8.20 | 8.27 | 8.03 | 8.03 | 00:00:00 | | 2011-09-12 | 541,900 | 7.89 | 8.02 | 7.71 | 7.89 | 00:00:00 | | 2011-09-13 | 616,300 | 8.02 | 8.16 | 7.75 | 7.93 | 00:00:00 | | 2011-09-14 | 625,000 | 7.84 | 8.12 | 7.80 | 8.08 | 00:00:00 | | 2011-09-15 | 698,300 | 8.15 | 8.23 | 8.04 | 8.16 | 00:00:00 | | 2011-09-16 | 1,271,800 | 8.20 | 8.26 | 8.09 | 8.10 | 00:00:00 | | 2011-09-19 | 571,700 | 7.99 | 8.10 | 7.93 | 7.97 | 00:00:00 | | 2011-09-20 | 917,200 | 7.92 | 8.02 | 7.82 | 8.01 | 00:00:00 | | 2011-09-21 | 544,200 | 7.99 | 8.05 | 7.94 | 7.99 | 00:00:00 | | 2011-09-22 | 840,600 | 7.81 | 7.86 | 7.51 | 7.55 | 00:00:00 | | 2011-09-23 | 1,366,900 | 7.66 | 7.66 | 7.16 | 7.32 | 00:00:00 | | 2011-09-26 | 1,187,100 | 7.24 | 7.43 | 7.16 | 7.32 | 00:00:00 | | 2011-09-27 | 1,941,100 | 7.45 | 7.52 | 7.33 | 7.47 | 00:00:00 | | 2011-09-28 | 1,318,900 | 7.42 | 7.58 | 7.42 | 7.52 | 00:00:00 | | 2011-09-29 | 1,092,400 | 7.50 | 7.63 | 7.45 | 7.51 | 00:00:00 | | 2011-09-30 | 1,726,800 | 7.51 | 7.84 | 7.51 | 7.58 | 00:00:00 | | 2011-10-03 | 1,077,300 | 7.50 | 7.70 | 7.33 | 7.57 | 00:00:00 | | 2011-10-04 | 826,800 | 7.50 | 7.68 | 7.43 | 7.54 | 00:00:00 | | 2011-10-05 | 899,500 | 7.65 | 7.71 | 7.59 | 7.61 | 00:00:00 | | 2011-10-06 | 1,164,600 | 7.66 | 7.82 | 7.64 | 7.78 | 00:00:00 | | 2011-10-07 | 939,000 | 7.80 | 7.86 | 7.70 | 7.82 | 00:00:00 | | 2011-10-10 | 1,185,100 | 7.89 | 8.02 | 7.83 | 8.00 | 00:00:00 | | 2011-10-11 | 838,500 | 8.02 | 8.09 | 7.95 | 8.00 | 00:00:00 | | 2011-10-12 | 1,127,000 | 8.01 | 8.16 | 8.00 | 8.15 | 00:00:00 | | 2011-10-13 | 752,900 | 8.15 | 8.23 | 8.06 | 8.15 | 00:00:00 | | 2011-10-14 | 1,887,000 | 8.16 | 8.33 | 8.11 | 8.16 | 00:00:00 | | 2011-10-17 | 1,053,500 | 8.23 | 8.27 | 8.00 | 8.06 | 00:00:00 | | 2011-10-18 | 1,571,500 | 8.03 | 8.37 | 8.00 | 8.35 | 00:00:00 | | 2011-10-19 | 796,200 | 8.40 | 8.48 | 8.31 | 8.33 | 00:00:00 | | 2011-10-20 | 746,600 | 8.26 | 8.41 | 8.20 | 8.26 | 00:00:00 | | 2011-10-21 | 820,800 | 8.30 | 8.45 | 8.30 | 8.41 | 00:00:00 | | 2011-10-24 | 683,700 | 8.46 | 8.55 | 8.35 | 8.52 | 00:00:00 | | 2011-10-25 | 1,315,600 | 8.49 | 8.69 | 8.39 | 8.57 | 00:00:00 | | 2011-10-26 | 854,100 | 8.54 | 8.69 | 8.47 | 8.59 | 00:00:00 | | 2011-10-27 | 959,500 | 8.78 | 8.80 | 8.62 | 8.71 | 00:00:00 | | 2011-10-28 | 769,200 | 8.78 | 8.86 | 8.72 | 8.81 | 00:00:00 | | 2011-10-31 | 1,298,600 | 8.71 | 8.76 | 8.38 | 8.38 | 00:00:00 | | 2011-11-01 | 1,311,200 | 8.27 | 8.27 | 8.02 | 8.06 | 00:00:00 | | 2011-11-02 | 1,340,900 | 8.17 | 8.23 | 8.01 | 8.18 | 00:00:00 | | 2011-11-03 | 1,562,400 | 8.05 | 8.31 | 7.92 | 8.28 | 00:00:00 | | 2011-11-04 | 858,000 | 8.35 | 8.37 | 8.18 | 8.26 | 00:00:00 | | 2011-11-07 | 640,400 | 8.22 | 8.41 | 8.11 | 8.35 | 00:00:00 | | 2011-11-08 | 591,200 | 8.40 | 8.46 | 8.26 | 8.31 | 00:00:00 | | 2011-11-09 | 748,900 | 8.40 | 8.40 | 7.96 | 8.06 | 00:00:00 | | 2011-11-10 | 895,600 | 7.96 | 8.31 | 7.96 | 8.14 | 00:00:00 | | 2011-11-11 | 578,300 | 8.12 | 8.25 | 8.12 | 8.20 | 00:00:00 | | 2011-11-14 | 550,700 | 8.26 | 8.28 | 8.02 | 8.09 | 00:00:00 | | 2011-11-15 | 866,300 | 8.03 | 8.15 | 7.93 | 7.99 | 00:00:00 | | 2011-11-16 | 1,000,100 | 7.98 | 8.14 | 7.80 | 7.91 | 00:00:00 | | 2011-11-17 | 899,300 | 7.90 | 7.93 | 7.68 | 7.77 | 00:00:00 | | 2011-11-18 | 1,164,900 | 7.69 | 7.70 | 7.56 | 7.66 | 00:00:00 | | 2011-11-21 | 891,200 | 7.66 | 7.66 | 7.45 | 7.49 | 00:00:00 | | 2011-11-22 | 910,600 | 7.55 | 7.57 | 7.33 | 7.35 | 00:00:00 | | 2011-11-23 | 736,300 | 7.26 | 7.42 | 7.20 | 7.30 | 00:00:00 | | 2011-11-24 | 678,600 | 7.31 | 7.38 | 7.25 | 7.30 | 00:00:00 | | 2011-11-25 | 612,200 | 7.28 | 7.32 | 7.11 | 7.28 | 00:00:00 | | 2011-11-28 | 628,600 | 7.35 | 7.55 | 7.33 | 7.47 | 00:00:00 | | 2011-11-29 | 569,100 | 7.45 | 7.56 | 7.40 | 7.48 | 00:00:00 | | 2011-11-30 | 821,100 | 7.41 | 7.73 | 7.41 | 7.72 | 00:00:00 | | 2011-12-01 | 650,000 | 7.74 | 7.80 | 7.67 | 7.71 | 00:00:00 | | 2011-12-02 | 712,100 | 7.78 | 7.84 | 7.68 | 7.69 | 00:00:00 | | 2011-12-05 | 491,200 | 7.78 | 7.90 | 7.72 | 7.75 | 00:00:00 | | 2011-12-06 | 1,262,300 | 7.66 | 7.88 | 7.61 | 7.80 | 00:00:00 | | 2011-12-07 | 1,047,000 | 7.88 | 7.92 | 7.49 | 7.52 | 00:00:00 | | 2011-12-08 | 1,249,500 | 7.59 | 7.65 | 7.36 | 7.39 | 00:00:00 | | 2011-12-09 | 910,100 | 7.34 | 7.57 | 7.33 | 7.54 | 00:00:00 | | 2011-12-12 | 601,400 | 7.51 | 7.55 | 7.28 | 7.28 | 00:00:00 | | 2011-12-13 | 1,122,900 | 7.29 | 7.49 | 7.20 | 7.22 | 00:00:00 | | 2011-12-14 | 1,159,400 | 7.21 | 7.35 | 7.18 | 7.19 | 00:00:00 | | 2011-12-15 | 1,001,200 | 7.24 | 7.39 | 7.20 | 7.26 | 00:00:00 | | 2011-12-16 | 1,172,000 | 7.29 | 7.45 | 7.25 | 7.39 | 00:00:00 | | 2011-12-19 | 411,600 | 7.32 | 7.44 | 7.23 | 7.24 | 00:00:00 | | 2011-12-20 | 779,900 | 7.26 | 7.49 | 7.22 | 7.47 | 00:00:00 | | 2011-12-21 | 950,500 | 7.54 | 7.61 | 7.34 | 7.35 | 00:00:00 | | 2011-12-22 | 687,400 | 7.39 | 7.48 | 7.32 | 7.34 | 00:00:00 | | 2011-12-23 | 368,100 | 7.39 | 7.49 | 7.36 | 7.45 | 00:00:00 | | 2011-12-26 | 0 | 2.92 | 2.92 | 2.92 | 2.92 | 00:00:00 | | 2011-12-27 | 348,500 | 7.45 | 7.47 | 7.41 | 7.41 | 00:00:00 | | 2011-12-28 | 525,100 | 7.42 | 7.53 | 7.33 | 7.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
