|
 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 | | 2012-11-28 | 1,361,000 | 7.25 | 7.45 | 7.20 | 7.42 | 00:00:00 | | 2012-11-29 | 1,468,600 | 7.50 | 7.64 | 7.47 | 7.61 | 00:00:00 | | 2012-11-30 | 1,642,000 | 7.60 | 7.74 | 7.50 | 7.61 | 00:00:00 | | 2012-12-03 | 1,596,800 | 7.57 | 7.84 | 7.57 | 7.66 | 00:00:00 | | 2012-12-04 | 975,700 | 7.65 | 7.82 | 7.62 | 7.78 | 00:00:00 | | 2012-12-05 | 814,000 | 7.82 | 7.84 | 7.72 | 7.82 | 00:00:00 | | 2012-12-06 | 1,171,700 | 7.82 | 7.85 | 7.72 | 7.72 | 00:00:00 | | 2012-12-07 | 906,400 | 7.72 | 7.74 | 7.61 | 7.64 | 00:00:00 | | 2012-12-10 | 1,830,600 | 7.55 | 7.78 | 7.45 | 7.76 | 00:00:00 | | 2012-12-11 | 5,306,900 | 8.01 | 8.20 | 7.95 | 8.14 | 00:00:00 | | 2012-12-12 | 2,012,800 | 8.13 | 8.25 | 8.12 | 8.18 | 00:00:00 | | 2012-12-13 | 2,751,900 | 8.27 | 8.34 | 8.15 | 8.26 | 00:00:00 | | 2012-12-14 | 1,377,800 | 8.27 | 8.35 | 8.20 | 8.35 | 00:00:00 | | 2012-12-17 | 1,495,000 | 8.31 | 8.36 | 8.23 | 8.30 | 00:00:00 | | 2012-12-18 | 3,613,400 | 8.34 | 8.38 | 8.23 | 8.31 | 00:00:00 | | 2012-12-19 | 2,167,900 | 8.32 | 8.36 | 8.23 | 8.35 | 00:00:00 | | 2012-12-20 | 2,864,400 | 8.34 | 8.70 | 8.28 | 8.67 | 00:00:00 | | 2012-12-21 | 2,032,700 | 8.60 | 8.72 | 8.55 | 8.66 | 00:00:00 | | 2012-12-24 | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 00:00:00 | | 2012-12-25 | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 00:00:00 | | 2012-12-26 | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 00:00:00 | | 2012-12-27 | 815,200 | 8.64 | 8.75 | 8.64 | 8.68 | 00:00:00 | | 2012-12-28 | 1,216,000 | 8.68 | 8.79 | 8.68 | 8.69 | 00:00:00 | | 2012-12-31 | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 00:00:00 | | 2013-01-01 | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 00:00:00 | | 2013-01-02 | 3,399,000 | 8.80 | 8.96 | 8.74 | 8.93 | 00:00:00 | | 2013-01-03 | 616,200 | 8.89 | 8.97 | 8.85 | 8.95 | 00:00:00 | | 2013-01-04 | 971,900 | 8.90 | 9.09 | 8.90 | 9.01 | 00:00:00 | | 2013-01-07 | 1,398,800 | 8.99 | 9.00 | 8.82 | 8.84 | 00:00:00 | | 2013-01-08 | 2,615,800 | 8.68 | 8.71 | 8.51 | 8.57 | 00:00:00 | | 2013-01-09 | 1,385,500 | 8.58 | 8.62 | 8.52 | 8.57 | 00:00:00 | | 2013-01-10 | 1,552,800 | 8.57 | 8.70 | 8.57 | 8.64 | 00:00:00 | | 2013-01-11 | 952,400 | 8.65 | 8.78 | 8.65 | 8.72 | 00:00:00 | | 2013-01-14 | 1,009,400 | 8.73 | 8.80 | 8.63 | 8.72 | 00:00:00 | | 2013-01-15 | 527,400 | 8.70 | 8.80 | 8.63 | 8.72 | 00:00:00 | | 2013-01-16 | 794,800 | 8.67 | 8.71 | 8.56 | 8.65 | 00:00:00 | | 2013-01-17 | 581,200 | 8.67 | 8.80 | 8.67 | 8.76 | 00:00:00 | | 2013-01-18 | 763,300 | 8.82 | 8.84 | 8.74 | 8.82 | 00:00:00 | | 2013-01-21 | 1,526,400 | 8.68 | 8.86 | 8.60 | 8.81 | 00:00:00 | | 2013-01-22 | 3,909,500 | 3.45 | 3.46 | 3.39 | 3.45 | 00:00:00 | | 2013-01-23 | 6,194,600 | 3.50 | 3.53 | 3.48 | 3.51 | 00:00:00 | | 2013-01-24 | 5,588,800 | 3.51 | 3.59 | 3.49 | 3.55 | 00:00:00 | | 2013-01-25 | 6,001,400 | 3.54 | 3.64 | 3.54 | 3.61 | 00:00:00 | | 2013-01-28 | 1,398,700 | 9.22 | 9.24 | 9.07 | 9.14 | 00:00:00 | | 2013-01-29 | 4,543,600 | 3.59 | 3.59 | 3.48 | 3.51 | 00:00:00 | | 2013-01-30 | 3,912,100 | 3.59 | 3.59 | 3.50 | 3.50 | 00:00:00 | | 2013-01-31 | 2,671,800 | 3.50 | 3.55 | 3.45 | 3.54 | 00:00:00 | | 2013-02-01 | 11,706,300 | 3.72 | 3.75 | 3.62 | 3.70 | 00:00:00 | | 2013-02-04 | 5,235,300 | 3.74 | 3.75 | 3.61 | 3.61 | 00:00:00 | | 2013-02-05 | 3,773,700 | 3.60 | 3.62 | 3.55 | 3.58 | 00:00:00 | | 2013-02-06 | 2,390,800 | 9.31 | 9.35 | 9.09 | 9.18 | 00:00:00 | | 2013-02-07 | 984,600 | 9.18 | 9.26 | 9.11 | 9.13 | 00:00:00 | | 2013-02-08 | 837,000 | 9.18 | 9.31 | 9.12 | 9.30 | 00:00:00 | | 2013-02-11 | 1,085,900 | 3.64 | 3.65 | 3.59 | 3.60 | 00:00:00 | | 2013-02-12 | 463,900 | 9.18 | 9.20 | 9.12 | 9.18 | 00:00:00 | | 2013-02-13 | 721,300 | 9.20 | 9.33 | 9.11 | 9.30 | 00:00:00 | | 2013-02-14 | 717,000 | 9.30 | 9.34 | 9.16 | 9.23 | 00:00:00 | | 2013-02-15 | 858,100 | 9.16 | 9.34 | 9.15 | 9.27 | 00:00:00 | | 2013-02-18 | 554,300 | 9.22 | 9.26 | 9.16 | 9.18 | 00:00:00 | | 2013-02-19 | 852,600 | 9.20 | 9.38 | 9.18 | 9.32 | 00:00:00 | | 2013-02-20 | 2,960,700 | 9.28 | 9.64 | 9.27 | 9.56 | 00:00:00 | | 2013-02-21 | 1,069,900 | 9.51 | 9.54 | 9.23 | 9.24 | 00:00:00 | | 2013-02-22 | 1,146,600 | 9.26 | 9.34 | 9.24 | 9.30 | 00:00:00 | | 2013-02-25 | 4,430,700 | 3.69 | 3.73 | 3.64 | 3.68 | 00:00:00 | | 2013-02-26 | 2,842,000 | 3.60 | 3.67 | 3.55 | 3.62 | 00:00:00 | | 2013-02-27 | 2,970,500 | 3.65 | 3.72 | 3.63 | 3.71 | 00:00:00 | | 2013-02-28 | 5,586,200 | 3.72 | 3.90 | 3.71 | 3.85 | 00:00:00 | | 2013-03-01 | 3,763,200 | 3.84 | 3.86 | 3.76 | 3.77 | 00:00:00 | | 2013-03-04 | 1,399,500 | 9.70 | 9.83 | 9.67 | 9.73 | 00:00:00 | | 2013-03-05 | 2,544,400 | 3.84 | 3.87 | 3.81 | 3.84 | 00:00:00 | | 2013-03-06 | 604,700 | 9.80 | 9.85 | 9.66 | 9.66 | 00:00:00 | | 2013-03-07 | 1,507,300 | 9.69 | 9.94 | 9.46 | 9.51 | 00:00:00 | | 2013-03-08 | 10,320,900 | 3.76 | 3.77 | 3.58 | 3.58 | 00:00:00 | | 2013-03-11 | 3,913,900 | 3.51 | 3.58 | 3.49 | 3.57 | 00:00:00 | | 2013-03-12 | 2,998,900 | 3.56 | 3.60 | 3.54 | 3.59 | 00:00:00 | | 2013-03-13 | 2,328,600 | 3.58 | 3.60 | 3.57 | 3.58 | 00:00:00 | | 2013-03-14 | 962,300 | 9.19 | 9.39 | 9.15 | 9.39 | 00:00:00 | | 2013-03-15 | 1,103,700 | 9.43 | 9.52 | 9.37 | 9.45 | 00:00:00 | | 2013-03-18 | 1,700,500 | 3.66 | 3.70 | 3.60 | 3.68 | 00:00:00 | | 2013-03-19 | 805,000 | 9.38 | 9.44 | 9.28 | 9.37 | 00:00:00 | | 2013-03-20 | 886,500 | 9.40 | 9.43 | 9.31 | 9.39 | 00:00:00 | | 2013-03-21 | 496,700 | 9.40 | 9.49 | 9.31 | 9.35 | 00:00:00 | | 2013-03-22 | 412,700 | 9.36 | 9.45 | 9.27 | 9.35 | 00:00:00 | | 2013-03-25 | 599,300 | 9.44 | 9.49 | 9.17 | 9.30 | 00:00:00 | | 2013-03-26 | 714,900 | 9.41 | 9.44 | 9.27 | 9.39 | 00:00:00 | | 2013-03-27 | 621,000 | 9.41 | 9.43 | 9.23 | 9.29 | 00:00:00 | | 2013-03-28 | 456,800 | 9.24 | 9.29 | 9.13 | 9.23 | 00:00:00 | | 2013-03-29 | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 00:00:00 | | 2013-04-01 | 0 | 3.62 | 3.62 | 3.62 | 3.62 | 00:00:00 | | 2013-04-02 | 367,000 | 9.20 | 9.28 | 9.18 | 9.18 | 00:00:00 | | 2013-04-03 | 363,800 | 9.15 | 9.23 | 9.10 | 9.10 | 00:00:00 | | 2013-04-04 | 1,445,800 | 3.57 | 3.66 | 3.56 | 3.60 | 00:00:00 | | 2013-04-05 | 790,900 | 9.20 | 9.40 | 9.17 | 9.26 | 00:00:00 | | 2013-04-08 | 885,500 | 3.64 | 3.67 | 3.60 | 3.61 | 00:00:00 | | 2013-04-09 | 2,576,900 | 3.66 | 3.69 | 3.63 | 3.67 | 00:00:00 | | 2013-04-10 | 6,028,100 | 3.68 | 3.90 | 3.67 | 3.84 | 00:00:00 | | 2013-04-11 | 1,174,100 | 9.79 | 9.89 | 9.60 | 9.69 | 00:00:00 | | 2013-04-12 | 1,036,200 | 9.70 | 9.85 | 9.55 | 9.73 | 00:00:00 | | 2013-04-15 | 518,400 | 9.75 | 9.83 | 9.65 | 9.67 | 00:00:00 | | 2013-04-16 | 766,600 | 9.58 | 9.68 | 9.40 | 9.43 | 00:00:00 | | 2013-04-17 | 650,100 | 9.45 | 9.52 | 9.28 | 9.30 | 00:00:00 | | 2013-04-18 | 436,900 | 9.40 | 9.40 | 9.16 | 9.22 | 00:00:00 | | 2013-04-19 | 771,800 | 9.27 | 9.44 | 9.20 | 9.31 | 00:00:00 | | 2013-04-22 | 808,400 | 9.37 | 9.55 | 9.28 | 9.34 | 00:00:00 | | 2013-04-23 | 1,039,700 | 9.28 | 9.54 | 9.28 | 9.54 | 00:00:00 | | 2013-04-24 | 573,600 | 9.54 | 9.65 | 9.46 | 9.64 | 00:00:00 | | 2013-04-25 | 957,200 | 9.68 | 9.89 | 9.60 | 9.88 | 00:00:00 | | 2013-04-26 | 532,100 | 9.90 | 9.90 | 9.73 | 9.77 | 00:00:00 | | 2013-04-29 | 474,000 | 9.88 | 9.90 | 9.81 | 9.89 | 00:00:00 | | 2013-04-30 | 1,997,600 | 3.87 | 3.90 | 3.84 | 3.85 | 00:00:00 | | 2013-05-01 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2013-05-02 | 1,919,200 | 3.85 | 3.89 | 3.80 | 3.87 | 00:00:00 | | 2013-05-03 | 2,898,500 | 3.87 | 3.95 | 3.84 | 3.91 | 00:00:00 | | 2013-05-06 | 2,158,900 | 4.06 | 4.11 | 4.04 | 4.04 | 00:00:00 | | 2013-05-07 | 1,467,100 | 10.37 | 10.38 | 10.11 | 10.11 | 00:00:00 | | 2013-05-08 | 1,316,900 | 10.19 | 10.20 | 10.03 | 10.16 | 00:00:00 | | 2013-05-09 | 953,200 | 10.24 | 10.32 | 10.16 | 10.20 | 00:00:00 | | 2013-05-10 | 1,561,400 | 4.01 | 4.04 | 3.98 | 4.00 | 00:00:00 | | 2013-05-13 | 734,900 | 10.22 | 10.24 | 10.04 | 10.06 | 00:00:00 | | 2013-05-14 | 1,023,500 | 10.18 | 10.29 | 9.98 | 10.17 | 00:00:00 | | 2013-05-15 | 950,600 | 10.17 | 10.37 | 10.11 | 10.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
