|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 164,000 | 13.50 | 13.50 | 13.11 | 13.49 | 00:00:00 | | 2000-12-05 | 348,500 | 13.25 | 13.40 | 13.16 | 13.40 | 00:00:00 | | 2000-12-06 | 151,000 | 13.28 | 13.42 | 13.05 | 13.05 | 00:00:00 | | 2000-12-07 | 259,500 | 13.15 | 13.18 | 12.76 | 13.07 | 00:00:00 | | 2000-12-08 | 188,000 | 12.73 | 13.07 | 12.70 | 12.96 | 00:00:00 | | 2000-12-11 | 380,000 | 13.02 | 13.04 | 12.75 | 12.75 | 00:00:00 | | 2000-12-12 | 461,200 | 12.71 | 13.00 | 12.70 | 13.00 | 00:00:00 | | 2000-12-13 | 297,500 | 13.00 | 13.04 | 12.81 | 12.93 | 00:00:00 | | 2000-12-14 | 265,700 | 12.80 | 12.97 | 12.68 | 12.97 | 00:00:00 | | 2000-12-15 | 112,000 | 12.73 | 12.99 | 12.71 | 12.99 | 00:00:00 | | 2000-12-18 | 149,200 | 12.99 | 12.99 | 12.74 | 12.75 | 00:00:00 | | 2000-12-19 | 272,700 | 12.73 | 12.94 | 12.72 | 12.94 | 00:00:00 | | 2000-12-20 | 338,500 | 12.74 | 12.85 | 12.70 | 12.71 | 00:00:00 | | 2000-12-21 | 468,000 | 12.68 | 12.98 | 12.28 | 12.98 | 00:00:00 | | 2000-12-22 | 206,000 | 12.79 | 12.98 | 12.55 | 12.62 | 00:00:00 | | 2000-12-25 | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 00:00:00 | | 2000-12-26 | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 00:00:00 | | 2000-12-27 | 193,200 | 12.61 | 12.99 | 12.61 | 12.99 | 00:00:00 | | 2000-12-28 | 96,500 | 12.98 | 13.00 | 12.88 | 13.00 | 00:00:00 | | 2000-12-29 | 209,000 | 12.99 | 13.10 | 12.66 | 13.10 | 00:00:00 | | 2001-01-01 | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 00:00:00 | | 2001-01-02 | 176,700 | 13.07 | 13.07 | 12.81 | 12.89 | 00:00:00 | | 2001-01-03 | 378,200 | 12.77 | 12.83 | 12.40 | 12.70 | 00:00:00 | | 2001-01-04 | 202,200 | 12.70 | 12.80 | 12.62 | 12.75 | 00:00:00 | | 2001-01-05 | 404,200 | 12.71 | 12.71 | 12.21 | 12.30 | 00:00:00 | | 2001-01-08 | 587,000 | 12.46 | 12.46 | 12.02 | 12.39 | 00:00:00 | | 2001-01-09 | 651,700 | 12.28 | 12.40 | 12.00 | 12.20 | 00:00:00 | | 2001-01-10 | 448,500 | 12.30 | 12.30 | 11.85 | 12.10 | 00:00:00 | | 2001-01-11 | 448,000 | 12.18 | 12.47 | 12.00 | 12.39 | 00:00:00 | | 2001-01-12 | 562,200 | 12.40 | 12.81 | 12.34 | 12.60 | 00:00:00 | | 2001-01-15 | 303,000 | 12.80 | 12.80 | 12.30 | 12.43 | 00:00:00 | | 2001-01-16 | 130,000 | 12.50 | 12.75 | 12.45 | 12.50 | 00:00:00 | | 2001-01-17 | 102,500 | 12.53 | 12.81 | 12.51 | 12.72 | 00:00:00 | | 2001-01-18 | 302,000 | 12.70 | 12.94 | 12.66 | 12.90 | 00:00:00 | | 2001-01-19 | 186,500 | 12.89 | 12.89 | 12.75 | 12.89 | 00:00:00 | | 2001-01-22 | 117,200 | 12.82 | 12.90 | 12.82 | 12.89 | 00:00:00 | | 2001-01-23 | 245,500 | 12.98 | 12.98 | 12.87 | 12.88 | 00:00:00 | | 2001-01-24 | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 00:00:00 | | 2001-01-25 | 163,500 | 12.85 | 13.04 | 12.76 | 12.88 | 00:00:00 | | 2001-01-26 | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 00:00:00 | | 2001-01-29 | 205,500 | 12.79 | 12.85 | 12.65 | 12.85 | 00:00:00 | | 2001-01-30 | 463,200 | 12.98 | 13.04 | 12.82 | 12.97 | 00:00:00 | | 2001-01-31 | 519,000 | 12.91 | 13.30 | 12.81 | 13.27 | 00:00:00 | | 2001-02-01 | 662,500 | 13.38 | 13.49 | 13.02 | 13.49 | 00:00:00 | | 2001-02-02 | 716,200 | 13.47 | 13.70 | 13.27 | 13.28 | 00:00:00 | | 2001-02-05 | 287,000 | 13.34 | 13.80 | 13.10 | 13.80 | 00:00:00 | | 2001-02-06 | 195,200 | 13.51 | 13.74 | 13.50 | 13.54 | 00:00:00 | | 2001-02-07 | 366,200 | 13.50 | 13.64 | 13.35 | 13.50 | 00:00:00 | | 2001-02-08 | 862,500 | 13.45 | 13.91 | 13.45 | 13.58 | 00:00:00 | | 2001-02-09 | 386,000 | 13.50 | 13.75 | 13.28 | 13.40 | 00:00:00 | | 2001-02-12 | 262,200 | 13.35 | 13.64 | 13.34 | 13.38 | 00:00:00 | | 2001-02-13 | 312,200 | 13.47 | 13.59 | 13.30 | 13.50 | 00:00:00 | | 2001-02-14 | 771,200 | 13.50 | 13.50 | 13.11 | 13.16 | 00:00:00 | | 2001-02-15 | 243,000 | 13.15 | 13.17 | 13.06 | 13.09 | 00:00:00 | | 2001-02-16 | 478,000 | 13.16 | 13.16 | 12.62 | 12.92 | 00:00:00 | | 2001-02-19 | 778,000 | 12.75 | 13.09 | 12.57 | 12.74 | 00:00:00 | | 2001-02-20 | 878,200 | 12.85 | 12.85 | 12.30 | 12.30 | 00:00:00 | | 2001-02-21 | 675,500 | 12.29 | 12.35 | 12.12 | 12.30 | 00:00:00 | | 2001-02-22 | 629,000 | 12.37 | 12.40 | 12.23 | 12.35 | 00:00:00 | | 2001-02-23 | 329,700 | 12.43 | 12.49 | 12.15 | 12.35 | 00:00:00 | | 2001-02-26 | 394,000 | 12.22 | 12.47 | 12.17 | 12.40 | 00:00:00 | | 2001-02-27 | 614,700 | 12.26 | 12.42 | 11.95 | 12.06 | 00:00:00 | | 2001-02-28 | 803,200 | 12.05 | 12.31 | 12.02 | 12.14 | 00:00:00 | | 2001-03-01 | 789,200 | 12.19 | 12.29 | 11.89 | 11.89 | 00:00:00 | | 2001-03-02 | 567,000 | 12.19 | 12.19 | 11.78 | 12.15 | 00:00:00 | | 2001-03-05 | 336,200 | 12.10 | 12.36 | 12.10 | 12.25 | 00:00:00 | | 2001-03-06 | 587,700 | 12.32 | 12.35 | 12.17 | 12.25 | 00:00:00 | | 2001-03-07 | 109,500 | 12.26 | 12.28 | 12.16 | 12.24 | 00:00:00 | | 2001-03-08 | 190,500 | 12.35 | 12.42 | 12.27 | 12.36 | 00:00:00 | | 2001-03-09 | 193,500 | 12.47 | 12.47 | 11.76 | 11.76 | 00:00:00 | | 2001-03-12 | 477,000 | 11.85 | 11.86 | 11.44 | 11.67 | 00:00:00 | | 2001-03-13 | 891,500 | 11.67 | 11.67 | 11.10 | 11.55 | 00:00:00 | | 2001-03-14 | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 00:00:00 | | 2001-03-15 | 1,272,200 | 10.85 | 10.90 | 10.30 | 10.30 | 00:00:00 | | 2001-03-16 | 1,533,500 | 10.55 | 11.01 | 10.55 | 10.95 | 00:00:00 | | 2001-03-19 | 1,082,600 | 11.16 | 11.37 | 11.05 | 11.26 | 00:00:00 | | 2001-03-20 | 514,400 | 11.48 | 11.48 | 11.03 | 11.41 | 00:00:00 | | 2001-03-21 | 514,600 | 11.26 | 11.45 | 10.90 | 11.35 | 00:00:00 | | 2001-03-22 | 957,400 | 11.29 | 11.29 | 10.54 | 10.70 | 00:00:00 | | 2001-03-23 | 560,500 | 10.79 | 10.89 | 10.40 | 10.49 | 00:00:00 | | 2001-03-26 | 596,200 | 10.59 | 10.98 | 10.59 | 10.90 | 00:00:00 | | 2001-03-27 | 1,051,500 | 10.97 | 11.50 | 10.91 | 11.43 | 00:00:00 | | 2001-03-28 | 754,800 | 11.50 | 11.75 | 11.50 | 11.68 | 00:00:00 | | 2001-03-29 | 1,113,600 | 11.42 | 12.39 | 11.42 | 12.18 | 00:00:00 | | 2001-03-30 | 608,000 | 12.25 | 12.30 | 12.08 | 12.20 | 00:00:00 | | 2001-04-02 | 321,700 | 12.10 | 12.19 | 12.08 | 12.15 | 00:00:00 | | 2001-04-03 | 789,200 | 12.28 | 12.30 | 11.51 | 12.02 | 00:00:00 | | 2001-04-04 | 687,500 | 12.15 | 12.15 | 11.65 | 11.99 | 00:00:00 | | 2001-04-05 | 290,600 | 12.00 | 12.14 | 11.77 | 12.00 | 00:00:00 | | 2001-04-06 | 332,400 | 12.00 | 12.15 | 11.80 | 12.11 | 00:00:00 | | 2001-04-09 | 328,000 | 12.04 | 12.08 | 11.80 | 12.04 | 00:00:00 | | 2001-04-10 | 310,500 | 12.00 | 12.15 | 11.98 | 12.11 | 00:00:00 | | 2001-04-11 | 1,396,400 | 12.19 | 12.85 | 12.19 | 12.54 | 00:00:00 | | 2001-04-12 | 203,600 | 12.50 | 12.57 | 12.27 | 12.50 | 00:00:00 | | 2001-04-13 | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 00:00:00 | | 2001-04-16 | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 00:00:00 | | 2001-04-17 | 207,300 | 12.57 | 12.57 | 12.24 | 12.36 | 00:00:00 | | 2001-04-18 | 276,200 | 12.26 | 12.58 | 12.26 | 12.50 | 00:00:00 | | 2001-04-19 | 290,100 | 12.40 | 12.48 | 12.30 | 12.48 | 00:00:00 | | 2001-04-20 | 146,700 | 12.40 | 12.50 | 12.31 | 12.50 | 00:00:00 | | 2001-04-23 | 151,700 | 12.50 | 12.54 | 12.29 | 12.53 | 00:00:00 | | 2001-04-24 | 216,000 | 12.38 | 12.68 | 12.38 | 12.50 | 00:00:00 | | 2001-04-25 | 99,700 | 12.59 | 12.59 | 12.40 | 12.58 | 00:00:00 | | 2001-04-26 | 135,600 | 12.55 | 12.58 | 12.41 | 12.46 | 00:00:00 | | 2001-04-27 | 122,000 | 12.45 | 12.56 | 12.45 | 12.47 | 00:00:00 | | 2001-04-30 | 224,500 | 12.50 | 12.70 | 12.39 | 12.70 | 00:00:00 | | 2001-05-01 | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 00:00:00 | | 2001-05-02 | 306,800 | 12.59 | 12.93 | 12.58 | 12.82 | 00:00:00 | | 2001-05-03 | 396,200 | 12.88 | 12.91 | 12.75 | 12.90 | 00:00:00 | | 2001-05-04 | 377,300 | 12.90 | 12.90 | 12.51 | 12.65 | 00:00:00 | | 2001-05-07 | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 00:00:00 | | 2001-05-08 | 159,300 | 12.70 | 12.73 | 12.56 | 12.59 | 00:00:00 | | 2001-05-09 | 251,600 | 12.60 | 12.70 | 12.18 | 12.20 | 00:00:00 | | 2001-05-10 | 398,500 | 12.30 | 12.65 | 12.15 | 12.65 | 00:00:00 | | 2001-05-11 | 392,600 | 12.60 | 12.85 | 12.56 | 12.85 | 00:00:00 | | 2001-05-14 | 218,400 | 12.65 | 12.89 | 12.61 | 12.89 | 00:00:00 | | 2001-05-15 | 250,100 | 12.76 | 12.76 | 12.60 | 12.74 | 00:00:00 | | 2001-05-16 | 244,400 | 12.60 | 12.90 | 12.60 | 12.82 | 00:00:00 | | 2001-05-17 | 340,400 | 12.98 | 13.00 | 12.65 | 12.72 | 00:00:00 | | 2001-05-18 | 494,900 | 12.80 | 12.85 | 12.46 | 12.49 | 00:00:00 | | 2001-05-21 | 231,200 | 12.33 | 12.79 | 12.33 | 12.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
