|
 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 | | 2011-12-28 | 525,100 | 7.42 | 7.53 | 7.33 | 7.38 | 00:00:00 | | 2011-12-29 | 254,300 | 7.38 | 7.49 | 7.36 | 7.45 | 00:00:00 | | 2011-12-30 | 356,000 | 7.47 | 7.54 | 7.45 | 7.54 | 00:00:00 | | 2012-01-02 | 467,500 | 7.55 | 7.71 | 7.49 | 7.70 | 00:00:00 | | 2012-01-03 | 775,400 | 7.75 | 7.82 | 7.66 | 7.79 | 00:00:00 | | 2012-01-04 | 450,600 | 7.78 | 7.82 | 7.66 | 7.67 | 00:00:00 | | 2012-01-05 | 862,700 | 7.68 | 7.72 | 7.41 | 7.47 | 00:00:00 | | 2012-01-06 | 554,100 | 7.45 | 7.60 | 7.45 | 7.59 | 00:00:00 | | 2012-01-09 | 635,900 | 7.59 | 7.66 | 7.47 | 7.51 | 00:00:00 | | 2012-01-10 | 460,300 | 7.52 | 7.71 | 7.52 | 7.64 | 00:00:00 | | 2012-01-11 | 1,504,200 | 7.62 | 7.99 | 7.61 | 7.95 | 00:00:00 | | 2012-01-12 | 1,601,900 | 7.96 | 8.07 | 7.80 | 7.90 | 00:00:00 | | 2012-01-13 | 661,600 | 7.99 | 8.00 | 7.83 | 7.89 | 00:00:00 | | 2012-01-16 | 697,000 | 7.89 | 8.05 | 7.84 | 8.02 | 00:00:00 | | 2012-01-17 | 1,061,700 | 8.06 | 8.16 | 7.96 | 8.10 | 00:00:00 | | 2012-01-18 | 561,300 | 8.12 | 8.18 | 8.02 | 8.08 | 00:00:00 | | 2012-01-19 | 617,300 | 8.09 | 8.17 | 8.05 | 8.16 | 00:00:00 | | 2012-01-20 | 657,800 | 8.18 | 8.28 | 8.11 | 8.24 | 00:00:00 | | 2012-01-23 | 859,800 | 8.23 | 8.32 | 8.17 | 8.31 | 00:00:00 | | 2012-01-24 | 576,400 | 8.28 | 8.32 | 8.19 | 8.25 | 00:00:00 | | 2012-01-25 | 696,200 | 8.26 | 8.32 | 8.10 | 8.12 | 00:00:00 | | 2012-01-26 | 877,300 | 8.15 | 8.22 | 8.10 | 8.18 | 00:00:00 | | 2012-01-27 | 489,600 | 8.15 | 8.22 | 8.11 | 8.19 | 00:00:00 | | 2012-01-30 | 369,900 | 8.15 | 8.18 | 8.05 | 8.12 | 00:00:00 | | 2012-01-31 | 1,583,100 | 8.20 | 8.49 | 8.06 | 8.38 | 00:00:00 | | 2012-02-01 | 774,000 | 8.44 | 8.54 | 8.40 | 8.49 | 00:00:00 | | 2012-02-02 | 715,000 | 8.51 | 8.53 | 8.36 | 8.38 | 00:00:00 | | 2012-02-03 | 770,100 | 8.38 | 8.55 | 8.38 | 8.52 | 00:00:00 | | 2012-02-06 | 1,393,200 | 8.44 | 8.44 | 8.14 | 8.15 | 00:00:00 | | 2012-02-07 | 1,402,500 | 8.16 | 8.18 | 7.97 | 8.09 | 00:00:00 | | 2012-02-08 | 1,486,300 | 8.07 | 8.23 | 8.03 | 8.12 | 00:00:00 | | 2012-02-09 | 401,700 | 8.12 | 8.18 | 8.07 | 8.10 | 00:00:00 | | 2012-02-10 | 559,600 | 8.08 | 8.18 | 8.02 | 8.06 | 00:00:00 | | 2012-02-13 | 410,100 | 8.11 | 8.15 | 8.05 | 8.05 | 00:00:00 | | 2012-02-14 | 760,300 | 8.06 | 8.11 | 8.02 | 8.08 | 00:00:00 | | 2012-02-15 | 683,000 | 8.12 | 8.19 | 8.07 | 8.09 | 00:00:00 | | 2012-02-16 | 859,500 | 8.06 | 8.06 | 7.86 | 7.98 | 00:00:00 | | 2012-02-17 | 737,900 | 8.05 | 8.06 | 7.95 | 8.02 | 00:00:00 | | 2012-02-20 | 1,053,800 | 8.02 | 8.08 | 7.95 | 7.98 | 00:00:00 | | 2012-02-21 | 1,041,300 | 7.98 | 7.98 | 7.84 | 7.86 | 00:00:00 | | 2012-02-22 | 854,900 | 7.86 | 7.91 | 7.75 | 7.78 | 00:00:00 | | 2012-02-23 | 960,200 | 7.77 | 7.79 | 7.61 | 7.68 | 00:00:00 | | 2012-02-24 | 672,000 | 7.74 | 7.76 | 7.65 | 7.68 | 00:00:00 | | 2012-02-27 | 629,600 | 7.66 | 7.72 | 7.64 | 7.71 | 00:00:00 | | 2012-02-28 | 1,064,300 | 7.76 | 7.76 | 7.59 | 7.63 | 00:00:00 | | 2012-02-29 | 993,800 | 7.64 | 7.70 | 7.58 | 7.62 | 00:00:00 | | 2012-03-01 | 1,060,700 | 7.61 | 7.71 | 7.59 | 7.68 | 00:00:00 | | 2012-03-02 | 691,000 | 7.70 | 7.82 | 7.68 | 7.76 | 00:00:00 | | 2012-03-05 | 605,700 | 7.76 | 7.78 | 7.66 | 7.68 | 00:00:00 | | 2012-03-06 | 2,764,100 | 7.66 | 7.84 | 7.61 | 7.64 | 00:00:00 | | 2012-03-07 | 4,498,800 | 7.62 | 7.93 | 7.30 | 7.38 | 00:00:00 | | 2012-03-08 | 1,389,800 | 7.43 | 7.49 | 7.38 | 7.43 | 00:00:00 | | 2012-03-09 | 1,390,900 | 7.45 | 7.46 | 7.32 | 7.38 | 00:00:00 | | 2012-03-12 | 1,389,600 | 7.37 | 7.55 | 7.35 | 7.47 | 00:00:00 | | 2012-03-13 | 2,695,500 | 7.49 | 7.87 | 7.49 | 7.82 | 00:00:00 | | 2012-03-14 | 1,226,200 | 7.82 | 7.88 | 7.72 | 7.82 | 00:00:00 | | 2012-03-15 | 4,177,800 | 7.80 | 8.19 | 7.80 | 8.15 | 00:00:00 | | 2012-03-16 | 1,901,600 | 8.11 | 8.23 | 8.04 | 8.11 | 00:00:00 | | 2012-03-19 | 913,900 | 8.10 | 8.18 | 8.02 | 8.15 | 00:00:00 | | 2012-03-20 | 556,300 | 8.13 | 8.15 | 8.08 | 8.13 | 00:00:00 | | 2012-03-21 | 960,000 | 8.15 | 8.23 | 8.10 | 8.12 | 00:00:00 | | 2012-03-22 | 2,527,000 | 3.18 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2012-03-23 | 1,126,200 | 8.05 | 8.10 | 7.97 | 8.09 | 00:00:00 | | 2012-03-26 | 1,738,300 | 8.10 | 8.27 | 8.08 | 8.12 | 00:00:00 | | 2012-03-27 | 1,055,500 | 8.15 | 8.19 | 8.02 | 8.08 | 00:00:00 | | 2012-03-28 | 604,000 | 8.06 | 8.09 | 8.00 | 8.04 | 00:00:00 | | 2012-03-29 | 1,316,400 | 8.01 | 8.05 | 7.82 | 7.84 | 00:00:00 | | 2012-03-30 | 885,600 | 7.85 | 7.97 | 7.76 | 7.91 | 00:00:00 | | 2012-04-02 | 2,868,200 | 7.93 | 7.95 | 7.80 | 7.86 | 00:00:00 | | 2012-04-03 | 2,394,300 | 7.86 | 8.15 | 7.86 | 8.04 | 00:00:00 | | 2012-04-04 | 927,600 | 7.99 | 8.02 | 7.76 | 7.78 | 00:00:00 | | 2012-04-05 | 817,900 | 7.78 | 7.86 | 7.62 | 7.82 | 00:00:00 | | 2012-04-06 | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2012-04-09 | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2012-04-10 | 794,800 | 7.73 | 7.74 | 7.49 | 7.50 | 00:00:00 | | 2012-04-11 | 1,309,100 | 7.51 | 7.57 | 7.39 | 7.41 | 00:00:00 | | 2012-04-12 | 976,300 | 7.42 | 7.57 | 7.41 | 7.54 | 00:00:00 | | 2012-04-13 | 951,600 | 7.53 | 7.59 | 7.38 | 7.40 | 00:00:00 | | 2012-04-16 | 1,106,900 | 7.39 | 7.45 | 7.28 | 7.37 | 00:00:00 | | 2012-04-17 | 854,900 | 7.34 | 7.53 | 7.34 | 7.53 | 00:00:00 | | 2012-04-18 | 541,700 | 7.49 | 7.55 | 7.38 | 7.39 | 00:00:00 | | 2012-04-19 | 2,512,900 | 7.41 | 7.75 | 7.41 | 7.50 | 00:00:00 | | 2012-04-20 | 1,455,500 | 7.48 | 7.71 | 7.46 | 7.55 | 00:00:00 | | 2012-04-23 | 593,900 | 7.48 | 7.53 | 7.37 | 7.40 | 00:00:00 | | 2012-04-24 | 1,634,700 | 7.22 | 7.22 | 7.18 | 7.22 | 00:00:00 | | 2012-04-25 | 654,800 | 7.26 | 7.41 | 7.25 | 7.38 | 00:00:00 | | 2012-04-26 | 946,300 | 7.39 | 7.46 | 7.26 | 7.39 | 00:00:00 | | 2012-04-27 | 1,625,600 | 7.37 | 7.67 | 7.30 | 7.58 | 00:00:00 | | 2012-04-30 | 554,200 | 7.60 | 7.65 | 7.46 | 7.52 | 00:00:00 | | 2012-05-01 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2012-05-02 | 962,700 | 7.58 | 7.63 | 7.48 | 7.57 | 00:00:00 | | 2012-05-03 | 1,051,400 | 7.58 | 7.72 | 7.57 | 7.63 | 00:00:00 | | 2012-05-04 | 850,400 | 7.66 | 7.68 | 7.45 | 7.46 | 00:00:00 | | 2012-05-07 | 701,700 | 7.34 | 7.70 | 7.30 | 7.68 | 00:00:00 | | 2012-05-08 | 709,500 | 7.64 | 7.72 | 7.55 | 7.59 | 00:00:00 | | 2012-05-09 | 671,800 | 7.61 | 7.65 | 7.47 | 7.63 | 00:00:00 | | 2012-05-10 | 938,900 | 7.66 | 7.74 | 7.54 | 7.62 | 00:00:00 | | 2012-05-11 | 2,431,500 | 7.57 | 7.80 | 7.51 | 7.80 | 00:00:00 | | 2012-05-14 | 2,291,000 | 7.74 | 7.74 | 7.41 | 7.49 | 00:00:00 | | 2012-05-15 | 1,803,100 | 2.95 | 2.95 | 2.87 | 2.87 | 00:00:00 | | 2012-05-16 | 990,800 | 7.29 | 7.41 | 7.13 | 7.32 | 00:00:00 | | 2012-05-17 | 592,900 | 7.35 | 7.35 | 7.18 | 7.26 | 00:00:00 | | 2012-05-18 | 965,700 | 7.20 | 7.37 | 7.10 | 7.18 | 00:00:00 | | 2012-05-21 | 715,900 | 6.95 | 7.13 | 6.88 | 7.06 | 00:00:00 | | 2012-05-22 | 901,700 | 7.11 | 7.18 | 7.07 | 7.17 | 00:00:00 | | 2012-05-23 | 782,100 | 7.07 | 7.12 | 6.89 | 6.93 | 00:00:00 | | 2012-05-24 | 1,418,900 | 6.98 | 6.99 | 6.67 | 6.84 | 00:00:00 | | 2012-05-25 | 682,400 | 6.85 | 6.95 | 6.74 | 6.88 | 00:00:00 | | 2012-05-28 | 1,109,300 | 6.99 | 7.12 | 6.93 | 7.01 | 00:00:00 | | 2012-05-29 | 534,900 | 7.05 | 7.16 | 6.97 | 7.10 | 00:00:00 | | 2012-05-30 | 2,026,800 | 7.06 | 7.14 | 6.91 | 6.98 | 00:00:00 | | 2012-05-31 | 637,500 | 7.01 | 7.02 | 6.90 | 6.95 | 00:00:00 | | 2012-06-01 | 2,147,600 | 6.98 | 6.98 | 6.72 | 6.82 | 00:00:00 | | 2012-06-04 | 1,158,800 | 2.65 | 2.67 | 2.63 | 2.66 | 00:00:00 | | 2012-06-05 | 532,300 | 6.81 | 6.81 | 6.66 | 6.72 | 00:00:00 | | 2012-06-06 | 592,100 | 6.78 | 6.89 | 6.72 | 6.89 | 00:00:00 | | 2012-06-07 | 670,000 | 6.91 | 7.00 | 6.82 | 6.95 | 00:00:00 | | 2012-06-08 | 437,600 | 6.91 | 6.95 | 6.82 | 6.89 | 00:00:00 | | 2012-06-11 | 757,300 | 7.01 | 7.01 | 6.71 | 6.72 | 00:00:00 | | 2012-06-12 | 945,600 | 6.70 | 6.74 | 6.42 | 6.60 | 00:00:00 | | 2012-06-13 | 509,400 | 6.62 | 6.65 | 6.50 | 6.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
