|
 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 | | 2012-06-13 | 509,400 | 6.62 | 6.65 | 6.50 | 6.54 | 00:00:00 | | 2012-06-14 | 701,500 | 6.52 | 6.53 | 6.41 | 6.53 | 00:00:00 | | 2012-06-15 | 1,181,300 | 6.55 | 6.78 | 6.50 | 6.78 | 00:00:00 | | 2012-06-18 | 689,400 | 6.84 | 6.85 | 6.64 | 6.67 | 00:00:00 | | 2012-06-19 | 583,800 | 6.67 | 6.92 | 6.66 | 6.91 | 00:00:00 | | 2012-06-20 | 1,361,700 | 6.94 | 7.12 | 6.91 | 7.05 | 00:00:00 | | 2012-06-21 | 1,461,700 | 7.05 | 7.11 | 6.97 | 7.04 | 00:00:00 | | 2012-06-22 | 793,900 | 6.96 | 7.09 | 6.94 | 6.94 | 00:00:00 | | 2012-06-25 | 579,800 | 6.94 | 6.94 | 6.80 | 6.82 | 00:00:00 | | 2012-06-26 | 492,200 | 6.80 | 6.86 | 6.70 | 6.74 | 00:00:00 | | 2012-06-27 | 705,000 | 6.78 | 6.83 | 6.61 | 6.81 | 00:00:00 | | 2012-06-28 | 295,300 | 6.84 | 6.84 | 6.70 | 6.84 | 00:00:00 | | 2012-06-29 | 656,800 | 7.00 | 7.14 | 6.88 | 7.14 | 00:00:00 | | 2012-07-02 | 948,400 | 7.18 | 7.24 | 7.09 | 7.11 | 00:00:00 | | 2012-07-03 | 843,100 | 7.14 | 7.18 | 7.05 | 7.13 | 00:00:00 | | 2012-07-04 | 1,155,800 | 7.11 | 7.40 | 7.11 | 7.26 | 00:00:00 | | 2012-07-05 | 2,212,100 | 7.30 | 7.39 | 7.16 | 7.30 | 00:00:00 | | 2012-07-06 | 956,200 | 7.34 | 7.38 | 7.14 | 7.15 | 00:00:00 | | 2012-07-09 | 416,300 | 7.16 | 7.21 | 7.10 | 7.16 | 00:00:00 | | 2012-07-10 | 908,100 | 7.17 | 7.20 | 7.01 | 7.12 | 00:00:00 | | 2012-07-11 | 605,100 | 7.10 | 7.12 | 6.97 | 7.03 | 00:00:00 | | 2012-07-12 | 519,600 | 7.01 | 7.03 | 6.89 | 6.93 | 00:00:00 | | 2012-07-13 | 473,000 | 6.95 | 7.05 | 6.91 | 7.01 | 00:00:00 | | 2012-07-16 | 217,300 | 7.03 | 7.09 | 7.01 | 7.09 | 00:00:00 | | 2012-07-17 | 1,230,700 | 7.10 | 7.14 | 6.99 | 7.09 | 00:00:00 | | 2012-07-18 | 557,900 | 7.08 | 7.19 | 7.05 | 7.13 | 00:00:00 | | 2012-07-19 | 1,257,300 | 7.18 | 7.18 | 6.91 | 6.93 | 00:00:00 | | 2012-07-20 | 1,912,100 | 6.88 | 6.95 | 6.59 | 6.60 | 00:00:00 | | 2012-07-23 | 1,747,200 | 6.54 | 6.55 | 6.26 | 6.38 | 00:00:00 | | 2012-07-24 | 1,487,400 | 6.36 | 6.39 | 6.11 | 6.14 | 00:00:00 | | 2012-07-25 | 1,428,800 | 6.14 | 6.34 | 5.99 | 6.22 | 00:00:00 | | 2012-07-26 | 755,300 | 6.24 | 6.51 | 6.20 | 6.47 | 00:00:00 | | 2012-07-27 | 1,147,400 | 6.49 | 6.62 | 6.38 | 6.61 | 00:00:00 | | 2012-07-30 | 2,308,000 | 2.60 | 2.65 | 2.59 | 2.61 | 00:00:00 | | 2012-07-31 | 1,188,300 | 6.65 | 6.79 | 6.53 | 6.58 | 00:00:00 | | 2012-08-01 | 698,900 | 6.54 | 6.68 | 6.47 | 6.59 | 00:00:00 | | 2012-08-02 | 1,357,900 | 6.52 | 6.68 | 6.30 | 6.30 | 00:00:00 | | 2012-08-03 | 677,500 | 6.35 | 6.49 | 6.32 | 6.48 | 00:00:00 | | 2012-08-06 | 1,047,700 | 6.47 | 6.69 | 6.46 | 6.61 | 00:00:00 | | 2012-08-07 | 1,039,300 | 6.60 | 6.72 | 6.58 | 6.64 | 00:00:00 | | 2012-08-08 | 577,500 | 6.64 | 6.69 | 6.59 | 6.64 | 00:00:00 | | 2012-08-09 | 884,800 | 6.66 | 6.76 | 6.59 | 6.74 | 00:00:00 | | 2012-08-10 | 737,400 | 6.71 | 6.80 | 6.64 | 6.75 | 00:00:00 | | 2012-08-13 | 751,900 | 2.64 | 2.67 | 2.62 | 2.64 | 00:00:00 | | 2012-08-14 | 564,300 | 6.76 | 6.80 | 6.70 | 6.72 | 00:00:00 | | 2012-08-15 | 0 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2012-08-16 | 719,400 | 6.72 | 6.80 | 6.70 | 6.77 | 00:00:00 | | 2012-08-17 | 1,666,600 | 6.83 | 7.10 | 6.79 | 6.96 | 00:00:00 | | 2012-08-20 | 882,400 | 6.99 | 7.09 | 6.85 | 6.92 | 00:00:00 | | 2012-08-21 | 1,546,500 | 6.95 | 7.05 | 6.91 | 7.03 | 00:00:00 | | 2012-08-22 | 1,138,900 | 6.99 | 7.04 | 6.93 | 6.95 | 00:00:00 | | 2012-08-23 | 522,000 | 6.99 | 6.99 | 6.87 | 6.90 | 00:00:00 | | 2012-08-24 | 828,900 | 6.89 | 6.95 | 6.82 | 6.85 | 00:00:00 | | 2012-08-27 | 194,000 | 6.86 | 6.94 | 6.82 | 6.94 | 00:00:00 | | 2012-08-28 | 460,900 | 6.91 | 6.94 | 6.82 | 6.88 | 00:00:00 | | 2012-08-29 | 1,877,200 | 6.89 | 6.92 | 6.73 | 6.76 | 00:00:00 | | 2012-08-30 | 540,900 | 6.72 | 6.80 | 6.65 | 6.68 | 00:00:00 | | 2012-08-31 | 2,214,300 | 6.68 | 6.84 | 6.66 | 6.78 | 00:00:00 | | 2012-09-03 | 710,100 | 6.77 | 6.93 | 6.76 | 6.91 | 00:00:00 | | 2012-09-04 | 531,500 | 6.94 | 6.95 | 6.80 | 6.82 | 00:00:00 | | 2012-09-05 | 313,400 | 6.82 | 6.86 | 6.74 | 6.74 | 00:00:00 | | 2012-09-06 | 1,727,100 | 6.76 | 6.93 | 6.76 | 6.92 | 00:00:00 | | 2012-09-07 | 1,589,900 | 6.94 | 7.20 | 6.93 | 7.14 | 00:00:00 | | 2012-09-10 | 815,400 | 7.14 | 7.30 | 7.11 | 7.30 | 00:00:00 | | 2012-09-11 | 1,375,200 | 7.27 | 7.51 | 7.18 | 7.49 | 00:00:00 | | 2012-09-12 | 1,625,600 | 7.51 | 7.65 | 7.47 | 7.55 | 00:00:00 | | 2012-09-13 | 1,473,900 | 7.59 | 7.61 | 7.39 | 7.41 | 00:00:00 | | 2012-09-14 | 2,012,000 | 7.60 | 7.73 | 7.51 | 7.68 | 00:00:00 | | 2012-09-17 | 1,062,800 | 7.68 | 7.70 | 7.52 | 7.52 | 00:00:00 | | 2012-09-18 | 533,100 | 7.48 | 7.53 | 7.43 | 7.45 | 00:00:00 | | 2012-09-19 | 594,600 | 7.47 | 7.59 | 7.43 | 7.52 | 00:00:00 | | 2012-09-20 | 1,126,300 | 7.45 | 7.66 | 7.43 | 7.61 | 00:00:00 | | 2012-09-21 | 669,400 | 7.68 | 7.70 | 7.60 | 7.63 | 00:00:00 | | 2012-09-24 | 578,400 | 7.59 | 7.68 | 7.58 | 7.68 | 00:00:00 | | 2012-09-25 | 978,000 | 7.70 | 7.80 | 7.61 | 7.74 | 00:00:00 | | 2012-09-26 | 1,198,300 | 7.66 | 7.67 | 7.47 | 7.50 | 00:00:00 | | 2012-09-27 | 847,500 | 7.53 | 7.57 | 7.47 | 7.49 | 00:00:00 | | 2012-09-28 | 508,700 | 7.53 | 7.54 | 7.34 | 7.39 | 00:00:00 | | 2012-10-01 | 1,405,900 | 7.36 | 7.53 | 7.35 | 7.49 | 00:00:00 | | 2012-10-02 | 892,800 | 7.48 | 7.64 | 7.41 | 7.57 | 00:00:00 | | 2012-10-03 | 439,400 | 7.53 | 7.59 | 7.49 | 7.55 | 00:00:00 | | 2012-10-04 | 308,100 | 7.59 | 7.60 | 7.49 | 7.55 | 00:00:00 | | 2012-10-05 | 632,000 | 7.55 | 7.63 | 7.47 | 7.57 | 00:00:00 | | 2012-10-08 | 465,600 | 7.53 | 7.54 | 7.41 | 7.45 | 00:00:00 | | 2012-10-09 | 616,800 | 7.46 | 7.55 | 7.43 | 7.44 | 00:00:00 | | 2012-10-10 | 661,900 | 7.43 | 7.47 | 7.36 | 7.36 | 00:00:00 | | 2012-10-11 | 1,431,200 | 7.36 | 7.66 | 7.28 | 7.59 | 00:00:00 | | 2012-10-12 | 378,300 | 7.57 | 7.63 | 7.56 | 7.57 | 00:00:00 | | 2012-10-15 | 606,900 | 7.57 | 7.74 | 7.56 | 7.66 | 00:00:00 | | 2012-10-16 | 858,700 | 7.73 | 7.81 | 7.64 | 7.81 | 00:00:00 | | 2012-10-17 | 1,891,700 | 8.00 | 8.10 | 7.92 | 8.09 | 00:00:00 | | 2012-10-18 | 738,800 | 8.09 | 8.10 | 7.97 | 8.05 | 00:00:00 | | 2012-10-19 | 683,400 | 8.05 | 8.10 | 7.97 | 7.97 | 00:00:00 | | 2012-10-22 | 630,200 | 7.97 | 8.02 | 7.86 | 7.91 | 00:00:00 | | 2012-10-23 | 524,500 | 7.93 | 7.95 | 7.74 | 7.79 | 00:00:00 | | 2012-10-24 | 571,400 | 7.83 | 7.95 | 7.72 | 7.90 | 00:00:00 | | 2012-10-25 | 541,200 | 7.91 | 8.04 | 7.89 | 7.98 | 00:00:00 | | 2012-10-26 | 303,300 | 7.94 | 8.02 | 7.88 | 7.99 | 00:00:00 | | 2012-10-29 | 445,300 | 7.96 | 7.99 | 7.82 | 7.89 | 00:00:00 | | 2012-10-30 | 377,800 | 7.90 | 7.95 | 7.89 | 7.90 | 00:00:00 | | 2012-10-31 | 398,600 | 7.91 | 7.98 | 7.88 | 7.89 | 00:00:00 | | 2012-11-01 | 377,900 | 7.89 | 8.04 | 7.86 | 8.02 | 00:00:00 | | 2012-11-02 | 1,593,900 | 8.15 | 8.22 | 8.12 | 8.19 | 00:00:00 | | 2012-11-05 | 433,000 | 8.12 | 8.16 | 8.02 | 8.12 | 00:00:00 | | 2012-11-06 | 1,317,500 | 8.18 | 8.35 | 8.10 | 8.31 | 00:00:00 | | 2012-11-07 | 1,169,400 | 8.38 | 8.43 | 8.26 | 8.34 | 00:00:00 | | 2012-11-08 | 1,688,800 | 8.34 | 8.38 | 7.98 | 8.01 | 00:00:00 | | 2012-11-09 | 3,607,300 | 7.90 | 7.93 | 7.57 | 7.79 | 00:00:00 | | 2012-11-12 | 1,125,800 | 7.80 | 7.91 | 7.71 | 7.73 | 00:00:00 | | 2012-11-13 | 780,400 | 7.71 | 7.75 | 7.61 | 7.70 | 00:00:00 | | 2012-11-14 | 1,268,000 | 7.68 | 7.80 | 7.64 | 7.75 | 00:00:00 | | 2012-11-15 | 2,230,300 | 7.54 | 7.57 | 7.43 | 7.49 | 00:00:00 | | 2012-11-16 | 2,287,100 | 7.47 | 7.58 | 7.20 | 7.22 | 00:00:00 | | 2012-11-19 | 1,764,800 | 7.30 | 7.54 | 7.18 | 7.53 | 00:00:00 | | 2012-11-20 | 660,200 | 7.49 | 7.51 | 7.36 | 7.39 | 00:00:00 | | 2012-11-21 | 977,200 | 7.36 | 7.45 | 7.28 | 7.41 | 00:00:00 | | 2012-11-22 | 581,000 | 7.42 | 7.47 | 7.38 | 7.39 | 00:00:00 | | 2012-11-23 | 530,700 | 7.39 | 7.41 | 7.33 | 7.36 | 00:00:00 | | 2012-11-26 | 1,037,000 | 7.35 | 7.49 | 7.35 | 7.36 | 00:00:00 | | 2012-11-27 | 1,391,500 | 7.41 | 7.41 | 7.28 | 7.28 | 00:00:00 | | 2012-11-28 | 1,361,000 | 7.25 | 7.45 | 7.20 | 7.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
