|
 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 | | 2013-05-15 | 950,600 | 10.17 | 10.37 | 10.11 | 10.28 | 00:00:00 | | 2013-05-16 | 1,191,600 | 4.03 | 4.04 | 3.98 | 3.99 | 00:00:00 | | 2013-05-17 | 1,544,800 | 3.97 | 4.03 | 3.97 | 4.00 | 00:00:00 | | 2013-05-20 | 1,150,400 | 4.02 | 4.02 | 3.96 | 4.00 | 00:00:00 | | 2013-05-21 | 1,237,100 | 4.00 | 4.01 | 3.95 | 3.98 | 00:00:00 | | 2013-05-22 | 1,149,800 | 4.00 | 4.00 | 3.94 | 4.00 | 00:00:00 | | 2013-05-23 | 2,583,300 | 3.92 | 3.96 | 3.88 | 3.89 | 00:00:00 | | 2013-05-24 | 1,685,900 | 3.90 | 3.97 | 3.86 | 3.91 | 00:00:00 | | 2013-05-27 | 227,500 | 9.95 | 10.15 | 9.94 | 10.15 | 00:00:00 | | 2013-05-28 | 829,700 | 10.13 | 10.37 | 10.13 | 10.37 | 00:00:00 | | 2013-05-29 | 778,500 | 10.25 | 10.32 | 10.14 | 10.17 | 00:00:00 | | 2013-05-30 | 1,158,100 | 3.97 | 4.02 | 3.95 | 3.99 | 00:00:00 | | 2013-05-31 | 1,381,100 | 4.01 | 4.01 | 3.95 | 3.98 | 00:00:00 | | 2013-06-03 | 699,400 | 10.13 | 10.26 | 10.08 | 10.08 | 00:00:00 | | 2013-06-04 | 1,207,300 | 3.99 | 4.03 | 3.97 | 3.98 | 00:00:00 | | 2013-06-05 | 2,171,600 | 3.96 | 4.00 | 3.90 | 3.93 | 00:00:00 | | 2013-06-06 | 2,761,300 | 3.94 | 3.99 | 3.86 | 3.87 | 00:00:00 | | 2013-06-07 | 3,463,700 | 3.91 | 4.00 | 3.91 | 3.99 | 00:00:00 | | 2013-06-10 | 643,300 | 10.17 | 10.27 | 10.08 | 10.10 | 00:00:00 | | 2013-06-11 | 1,242,900 | 10.15 | 10.29 | 10.09 | 10.27 | 00:00:00 | | 2013-06-12 | 1,954,700 | 10.24 | 10.60 | 10.24 | 10.42 | 00:00:00 | | 2013-06-13 | 2,325,700 | 4.04 | 4.07 | 3.98 | 4.03 | 00:00:00 | | 2013-06-14 | 1,739,800 | 4.03 | 4.15 | 4.02 | 4.14 | 00:00:00 | | 2013-06-17 | 1,341,300 | 10.61 | 10.92 | 10.57 | 10.77 | 00:00:00 | | 2013-06-18 | 1,160,000 | 4.19 | 4.26 | 4.18 | 4.24 | 00:00:00 | | 2013-06-19 | 1,987,600 | 4.24 | 4.26 | 4.20 | 4.23 | 00:00:00 | | 2013-06-20 | 879,000 | 10.70 | 10.84 | 10.60 | 10.70 | 00:00:00 | | 2013-06-21 | 900,300 | 10.77 | 10.81 | 10.69 | 10.73 | 00:00:00 | | 2013-06-24 | 937,700 | 10.61 | 10.71 | 10.43 | 10.50 | 00:00:00 | | 2013-06-25 | 1,172,100 | 4.13 | 4.14 | 4.09 | 4.11 | 00:00:00 | | 2013-06-26 | 1,794,100 | 4.17 | 4.18 | 4.12 | 4.15 | 00:00:00 | | 2013-06-27 | 1,388,900 | 4.16 | 4.21 | 4.13 | 4.19 | 00:00:00 | | 2013-06-28 | 1,244,900 | 4.21 | 4.22 | 4.12 | 4.18 | 00:00:00 | | 2013-07-01 | 1,515,200 | 4.18 | 4.20 | 4.15 | 4.18 | 00:00:00 | | 2013-07-02 | 888,900 | 4.20 | 4.23 | 4.17 | 4.22 | 00:00:00 | | 2013-07-03 | 901,700 | 4.17 | 4.21 | 4.17 | 4.20 | 00:00:00 | | 2013-07-04 | 1,311,100 | 4.22 | 4.26 | 4.18 | 4.26 | 00:00:00 | | 2013-07-05 | 1,424,700 | 4.24 | 4.28 | 4.18 | 4.22 | 00:00:00 | | 2013-07-08 | 265,200 | 10.78 | 10.90 | 10.75 | 10.90 | 00:00:00 | | 2013-07-09 | 1,803,700 | 4.26 | 4.29 | 4.25 | 4.29 | 00:00:00 | | 2013-07-10 | 1,574,700 | 4.27 | 4.29 | 4.21 | 4.26 | 00:00:00 | | 2013-07-11 | 494,300 | 10.96 | 10.99 | 10.72 | 10.80 | 00:00:00 | | 2013-07-12 | 666,100 | 10.84 | 10.84 | 10.48 | 10.50 | 00:00:00 | | 2013-07-15 | 419,700 | 10.50 | 10.61 | 10.41 | 10.49 | 00:00:00 | | 2013-07-16 | 1,238,300 | 4.13 | 4.16 | 4.06 | 4.12 | 00:00:00 | | 2013-07-17 | 1,318,500 | 4.12 | 4.16 | 4.08 | 4.16 | 00:00:00 | | 2013-07-18 | 1,495,200 | 4.16 | 4.28 | 4.16 | 4.28 | 00:00:00 | | 2013-07-19 | 1,662,800 | 4.25 | 4.31 | 4.24 | 4.27 | 00:00:00 | | 2013-07-22 | 674,700 | 10.90 | 11.17 | 10.90 | 11.17 | 00:00:00 | | 2013-07-23 | 830,100 | 11.25 | 11.40 | 11.18 | 11.35 | 00:00:00 | | 2013-07-24 | 739,900 | 11.32 | 11.34 | 11.10 | 11.19 | 00:00:00 | | 2013-07-25 | 345,100 | 11.16 | 11.33 | 11.07 | 11.29 | 00:00:00 | | 2013-07-26 | 541,100 | 11.38 | 11.40 | 11.02 | 11.15 | 00:00:00 | | 2013-07-29 | 985,800 | 4.38 | 4.43 | 4.35 | 4.40 | 00:00:00 | | 2013-07-30 | 325,900 | 11.22 | 11.30 | 11.18 | 11.30 | 00:00:00 | | 2013-07-31 | 842,500 | 11.35 | 11.54 | 11.13 | 11.48 | 00:00:00 | | 2013-08-01 | 2,279,000 | 4.55 | 4.64 | 4.51 | 4.55 | 00:00:00 | | 2013-08-02 | 802,200 | 4.56 | 4.58 | 4.49 | 4.51 | 00:00:00 | | 2013-08-05 | 612,300 | 4.50 | 4.55 | 4.48 | 4.54 | 00:00:00 | | 2013-08-06 | 303,400 | 11.58 | 11.65 | 11.45 | 11.50 | 00:00:00 | | 2013-08-07 | 279,300 | 11.49 | 11.55 | 11.33 | 11.47 | 00:00:00 | | 2013-08-08 | 357,200 | 11.54 | 11.74 | 11.46 | 11.74 | 00:00:00 | | 2013-08-09 | 669,400 | 4.60 | 4.62 | 4.55 | 4.60 | 00:00:00 | | 2013-08-12 | 357,900 | 11.75 | 11.94 | 11.68 | 11.90 | 00:00:00 | | 2013-08-13 | 2,318,000 | 4.67 | 4.72 | 4.65 | 4.70 | 00:00:00 | | 2013-08-14 | 2,811,300 | 4.69 | 4.78 | 4.65 | 4.72 | 00:00:00 | | 2013-08-15 | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 00:00:00 | | 2013-08-16 | 385,600 | 11.97 | 12.06 | 11.88 | 12.05 | 00:00:00 | | 2013-08-19 | 698,100 | 12.09 | 12.20 | 11.77 | 11.77 | 00:00:00 | | 2013-08-20 | 501,100 | 11.85 | 11.92 | 11.56 | 11.83 | 00:00:00 | | 2013-08-21 | 363,800 | 11.80 | 12.00 | 11.80 | 11.86 | 00:00:00 | | 2013-08-22 | 1,544,700 | 4.65 | 4.74 | 4.64 | 4.73 | 00:00:00 | | 2013-08-23 | 921,600 | 4.74 | 4.76 | 4.66 | 4.68 | 00:00:00 | | 2013-08-26 | 896,800 | 4.67 | 4.69 | 4.58 | 4.60 | 00:00:00 | | 2013-08-27 | 1,381,500 | 4.60 | 4.66 | 4.58 | 4.64 | 00:00:00 | | 2013-08-28 | 1,615,100 | 4.61 | 4.73 | 4.58 | 4.73 | 00:00:00 | | 2013-08-29 | 1,026,200 | 4.74 | 4.74 | 4.65 | 4.73 | 00:00:00 | | 2013-08-30 | 1,320,400 | 4.71 | 4.74 | 4.65 | 4.68 | 00:00:00 | | 2013-09-02 | 672,000 | 11.97 | 12.00 | 11.86 | 11.96 | 00:00:00 | | 2013-09-03 | 1,883,000 | 4.69 | 4.70 | 4.59 | 4.62 | 00:00:00 | | 2013-09-04 | 2,324,100 | 4.63 | 4.64 | 4.51 | 4.55 | 00:00:00 | | 2013-09-05 | 2,680,700 | 4.55 | 4.69 | 4.53 | 4.59 | 00:00:00 | | 2013-09-06 | 1,395,600 | 11.70 | 11.75 | 11.44 | 11.47 | 00:00:00 | | 2013-09-09 | 1,901,400 | 4.54 | 4.56 | 4.46 | 4.56 | 00:00:00 | | 2013-09-10 | 529,300 | 11.75 | 11.81 | 11.66 | 11.81 | 00:00:00 | | 2013-09-11 | 1,169,100 | 11.83 | 12.22 | 11.67 | 12.18 | 00:00:00 | | 2013-09-12 | 3,760,800 | 4.77 | 4.77 | 4.56 | 4.72 | 00:00:00 | | 2013-09-13 | 1,766,000 | 4.67 | 4.72 | 4.63 | 4.67 | 00:00:00 | | 2013-09-16 | 1,425,200 | 4.71 | 4.73 | 4.64 | 4.67 | 00:00:00 | | 2013-09-17 | 493,700 | 11.87 | 11.96 | 11.83 | 11.86 | 00:00:00 | | 2013-09-18 | 377,600 | 11.86 | 12.00 | 11.84 | 11.91 | 00:00:00 | | 2013-09-19 | 1,304,400 | 4.73 | 4.74 | 4.69 | 4.73 | 00:00:00 | | 2013-09-20 | 2,327,200 | 4.75 | 4.75 | 4.65 | 4.67 | 00:00:00 | | 2013-09-23 | 890,000 | 4.69 | 4.72 | 4.66 | 4.66 | 00:00:00 | | 2013-09-24 | 1,233,700 | 4.68 | 4.69 | 4.65 | 4.66 | 00:00:00 | | 2013-09-25 | 7,095,800 | 4.74 | 4.87 | 4.69 | 4.83 | 00:00:00 | | 2013-09-26 | 1,245,000 | 12.40 | 12.62 | 12.22 | 12.49 | 00:00:00 | | 2013-09-27 | 1,557,200 | 12.60 | 12.96 | 12.51 | 12.71 | 00:00:00 | | 2013-09-30 | 7,573,100 | 5.09 | 5.12 | 4.83 | 5.09 | 00:00:00 | | 2013-10-01 | 6,482,600 | 5.81 | 6.64 | 5.77 | 6.26 | 00:00:00 | | 2013-10-02 | 7,221,900 | 6.00 | 6.24 | 5.95 | 6.02 | 00:00:00 | | 2013-10-03 | 2,283,300 | 6.06 | 6.09 | 5.96 | 6.01 | 00:00:00 | | 2013-10-04 | 3,193,100 | 6.03 | 6.14 | 5.98 | 6.10 | 00:00:00 | | 2013-10-07 | 2,893,500 | 6.10 | 6.16 | 6.01 | 6.10 | 00:00:00 | | 2013-10-08 | 2,460,500 | 6.01 | 6.11 | 6.00 | 6.01 | 00:00:00 | | 2013-10-09 | 2,720,800 | 6.05 | 6.07 | 6.01 | 6.03 | 00:00:00 | | 2013-10-10 | 1,863,600 | 6.01 | 6.05 | 6.00 | 6.03 | 00:00:00 | | 2013-10-11 | 5,614,300 | 6.38 | 6.40 | 6.07 | 6.38 | 00:00:00 | | 2013-10-14 | 1,205,300 | 6.39 | 6.43 | 6.32 | 6.40 | 00:00:00 | | 2013-10-15 | 1,858,100 | 6.43 | 6.48 | 6.32 | 6.38 | 00:00:00 | | 2013-10-16 | 1,351,800 | 6.43 | 6.50 | 6.40 | 6.50 | 00:00:00 | | 2013-10-17 | 1,731,800 | 6.50 | 6.68 | 6.41 | 6.66 | 00:00:00 | | 2013-10-18 | 2,404,400 | 6.73 | 6.95 | 6.70 | 6.91 | 00:00:00 | | 2013-10-21 | 5,105,000 | 7.19 | 7.29 | 7.00 | 7.20 | 00:00:00 | | 2013-10-22 | 3,693,100 | 7.25 | 7.37 | 7.21 | 7.29 | 00:00:00 | | 2013-10-23 | 2,350,100 | 7.21 | 7.27 | 6.99 | 7.02 | 00:00:00 | | 2013-10-24 | 12,460,200 | 6.57 | 6.67 | 6.50 | 6.57 | 00:00:00 | | 2013-10-25 | 4,479,000 | 6.49 | 6.50 | 6.31 | 6.36 | 00:00:00 | | 2013-10-28 | 1,991,700 | 6.49 | 6.52 | 6.41 | 6.49 | 00:00:00 | | 2013-10-29 | 1,949,800 | 6.51 | 6.54 | 6.41 | 6.50 | 00:00:00 | | 2013-10-30 | 2,387,000 | 6.64 | 6.65 | 6.51 | 6.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
