|
 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 | | 2013-10-30 | 2,387,000 | 6.64 | 6.65 | 6.51 | 6.55 | 00:00:00 | | 2013-10-31 | 1,509,100 | 6.55 | 6.62 | 6.52 | 6.62 | 00:00:00 | | 2013-11-01 | 1,480,200 | 6.58 | 6.59 | 6.43 | 6.43 | 00:00:00 | | 2013-11-04 | 968,800 | 6.49 | 6.49 | 6.41 | 6.47 | 00:00:00 | | 2013-11-05 | 1,445,700 | 6.51 | 6.53 | 6.43 | 6.44 | 00:00:00 | | 2013-11-06 | 873,800 | 6.47 | 6.52 | 6.43 | 6.50 | 00:00:00 | | 2013-11-07 | 1,224,400 | 6.50 | 6.53 | 6.37 | 6.43 | 00:00:00 | | 2013-11-08 | 767,300 | 6.38 | 6.46 | 6.36 | 6.45 | 00:00:00 | | 2013-11-11 | 1,035,000 | 6.49 | 6.55 | 6.40 | 6.53 | 00:00:00 | | 2013-11-12 | 1,311,000 | 6.55 | 6.56 | 6.35 | 6.49 | 00:00:00 | | 2013-11-13 | 1,966,600 | 6.49 | 6.55 | 6.40 | 6.41 | 00:00:00 | | 2013-11-14 | 1,720,100 | 6.43 | 6.46 | 6.16 | 6.26 | 00:00:00 | | 2013-11-15 | 758,700 | 6.25 | 6.38 | 6.20 | 6.33 | 00:00:00 | | 2013-11-18 | 1,182,400 | 6.33 | 6.44 | 6.30 | 6.42 | 00:00:00 | | 2013-11-19 | 869,500 | 6.40 | 6.41 | 6.30 | 6.30 | 00:00:00 | | 2013-11-20 | 2,559,700 | 6.30 | 6.32 | 6.01 | 6.08 | 00:00:00 | | 2013-11-21 | 1,519,700 | 6.08 | 6.12 | 6.04 | 6.10 | 00:00:00 | | 2013-11-22 | 577,800 | 6.09 | 6.14 | 6.07 | 6.09 | 00:00:00 | | 2013-11-25 | 561,900 | 6.14 | 6.15 | 6.07 | 6.12 | 00:00:00 | | 2013-11-26 | 879,100 | 6.11 | 6.13 | 6.05 | 6.10 | 00:00:00 | | 2013-11-27 | 1,155,400 | 6.10 | 6.22 | 6.10 | 6.13 | 00:00:00 | | 2013-11-28 | 420,800 | 6.13 | 6.18 | 6.12 | 6.13 | 00:00:00 | | 2013-11-29 | 2,163,500 | 6.19 | 6.29 | 6.11 | 6.13 | 00:00:00 | | 2013-12-02 | 1,080,400 | 6.13 | 6.16 | 6.01 | 6.09 | 00:00:00 | | 2013-12-03 | 1,341,700 | 6.10 | 6.22 | 6.10 | 6.10 | 00:00:00 | | 2013-12-04 | 2,732,800 | 6.13 | 6.14 | 5.85 | 5.92 | 00:00:00 | | 2013-12-05 | 1,384,000 | 5.92 | 6.06 | 5.88 | 6.01 | 00:00:00 | | 2013-12-06 | 1,256,000 | 6.00 | 6.02 | 5.87 | 5.90 | 00:00:00 | | 2013-12-09 | 546,400 | 5.89 | 6.00 | 5.89 | 5.97 | 00:00:00 | | 2013-12-10 | 491,500 | 5.93 | 6.01 | 5.91 | 5.91 | 00:00:00 | | 2013-12-11 | 823,900 | 5.94 | 6.01 | 5.88 | 5.89 | 00:00:00 | | 2013-12-12 | 2,045,300 | 5.85 | 5.88 | 5.56 | 5.70 | 00:00:00 | | 2013-12-13 | 1,469,500 | 5.70 | 5.91 | 5.70 | 5.91 | 00:00:00 | | 2013-12-16 | 1,055,800 | 5.92 | 5.93 | 5.76 | 5.78 | 00:00:00 | | 2013-12-17 | 1,536,800 | 5.79 | 5.85 | 5.65 | 5.65 | 00:00:00 | | 2013-12-18 | 696,000 | 5.69 | 5.72 | 5.65 | 5.66 | 00:00:00 | | 2013-12-19 | 1,246,300 | 5.70 | 5.82 | 5.67 | 5.69 | 00:00:00 | | 2013-12-20 | 2,605,800 | 5.65 | 5.83 | 5.52 | 5.77 | 00:00:00 | | 2013-12-23 | 2,694,500 | 5.79 | 6.11 | 5.79 | 6.07 | 00:00:00 | | 2013-12-24 | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 00:00:00 | | 2013-12-25 | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 00:00:00 | | 2013-12-26 | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 00:00:00 | | 2013-12-27 | 1,719,800 | 6.09 | 6.12 | 6.04 | 6.08 | 00:00:00 | | 2013-12-30 | 1,517,100 | 6.10 | 6.14 | 6.06 | 6.14 | 00:00:00 | | 2013-12-31 | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 00:00:00 | | 2014-01-01 | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 00:00:00 | | 2014-01-02 | 2,854,600 | 6.16 | 6.24 | 6.06 | 6.12 | 00:00:00 | | 2014-01-03 | 2,346,300 | 6.14 | 6.38 | 6.14 | 6.36 | 00:00:00 | | 2014-01-06 | 1,404,800 | 6.37 | 6.39 | 6.27 | 6.31 | 00:00:00 | | 2014-01-07 | 2,355,500 | 6.36 | 6.47 | 6.32 | 6.43 | 00:00:00 | | 2014-01-08 | 1,587,400 | 6.46 | 6.49 | 6.39 | 6.43 | 00:00:00 | | 2014-01-09 | 1,463,000 | 6.45 | 6.54 | 6.39 | 6.43 | 00:00:00 | | 2014-01-10 | 1,505,900 | 6.46 | 6.54 | 6.38 | 6.42 | 00:00:00 | | 2014-01-13 | 1,300,400 | 6.45 | 6.49 | 6.39 | 6.42 | 00:00:00 | | 2014-01-14 | 2,882,000 | 6.38 | 6.53 | 6.32 | 6.51 | 00:00:00 | | 2014-01-15 | 3,596,900 | 6.62 | 6.78 | 6.61 | 6.78 | 00:00:00 | | 2014-01-16 | 3,042,700 | 6.76 | 6.88 | 6.73 | 6.78 | 00:00:00 | | 2014-01-17 | 1,423,100 | 6.76 | 6.83 | 6.71 | 6.77 | 00:00:00 | | 2014-01-20 | 2,272,100 | 6.78 | 6.91 | 6.76 | 6.91 | 00:00:00 | | 2014-01-21 | 1,657,200 | 6.91 | 6.94 | 6.82 | 6.86 | 00:00:00 | | 2014-01-22 | 1,736,600 | 6.89 | 6.90 | 6.73 | 6.88 | 00:00:00 | | 2014-01-23 | 2,057,300 | 6.86 | 6.97 | 6.83 | 6.85 | 00:00:00 | | 2014-01-24 | 2,207,400 | 6.86 | 6.87 | 6.69 | 6.73 | 00:00:00 | | 2014-01-27 | 1,567,300 | 6.70 | 6.81 | 6.60 | 6.76 | 00:00:00 | | 2014-01-28 | 1,302,300 | 6.77 | 6.95 | 6.76 | 6.93 | 00:00:00 | | 2014-01-29 | 1,769,100 | 6.93 | 7.03 | 6.74 | 6.80 | 00:00:00 | | 2014-01-30 | 439,700 | 6.80 | 6.88 | 6.76 | 6.87 | 00:00:00 | | 2014-01-31 | 580,300 | 6.90 | 6.90 | 6.75 | 6.80 | 00:00:00 | | 2014-02-03 | 1,109,300 | 6.80 | 6.83 | 6.59 | 6.59 | 00:00:00 | | 2014-02-04 | 1,469,500 | 6.58 | 6.70 | 6.48 | 6.58 | 00:00:00 | | 2014-02-05 | 1,077,200 | 6.55 | 6.62 | 6.53 | 6.61 | 00:00:00 | | 2014-02-06 | 1,842,600 | 6.66 | 6.86 | 6.59 | 6.81 | 00:00:00 | | 2014-02-07 | 1,099,600 | 6.80 | 6.81 | 6.72 | 6.77 | 00:00:00 | | 2014-02-10 | 1,279,600 | 6.85 | 6.89 | 6.77 | 6.83 | 00:00:00 | | 2014-02-11 | 454,300 | 6.87 | 6.87 | 6.83 | 6.87 | 00:00:00 | | 2014-02-12 | 702,400 | 6.85 | 6.90 | 6.83 | 6.88 | 00:00:00 | | 2014-02-13 | 1,011,000 | 6.89 | 6.89 | 6.75 | 6.82 | 00:00:00 | | 2014-02-14 | 1,522,300 | 6.78 | 6.85 | 6.76 | 6.77 | 00:00:00 | | 2014-02-17 | 764,100 | 6.81 | 6.83 | 6.71 | 6.75 | 00:00:00 | | 2014-02-18 | 670,900 | 6.78 | 6.82 | 6.73 | 6.81 | 00:00:00 | | 2014-02-19 | 952,300 | 6.77 | 6.89 | 6.77 | 6.86 | 00:00:00 | | 2014-02-20 | 734,200 | 6.80 | 6.90 | 6.77 | 6.90 | 00:00:00 | | 2014-02-21 | 2,750,700 | 6.91 | 7.04 | 6.91 | 6.94 | 00:00:00 | | 2014-02-24 | 799,600 | 6.95 | 6.98 | 6.86 | 6.87 | 00:00:00 | | 2014-02-25 | 398,700 | 6.88 | 6.89 | 6.82 | 6.89 | 00:00:00 | | 2014-02-26 | 1,202,000 | 6.86 | 7.02 | 6.86 | 7.00 | 00:00:00 | | 2014-02-27 | 884,900 | 7.02 | 7.04 | 6.88 | 7.02 | 00:00:00 | | 2014-02-28 | 860,200 | 7.03 | 7.07 | 6.97 | 7.05 | 00:00:00 | | 2014-03-03 | 1,398,700 | 6.93 | 6.99 | 6.82 | 6.82 | 00:00:00 | | 2014-03-04 | 1,171,900 | 6.85 | 7.13 | 6.85 | 7.13 | 00:00:00 | | 2014-03-05 | 1,754,200 | 7.11 | 7.32 | 7.06 | 7.31 | 00:00:00 | | 2014-03-06 | 1,099,800 | 7.30 | 7.34 | 7.17 | 7.19 | 00:00:00 | | 2014-03-07 | 727,700 | 7.20 | 7.24 | 7.11 | 7.15 | 00:00:00 | | 2014-03-10 | 1,299,100 | 7.15 | 7.34 | 7.07 | 7.31 | 00:00:00 | | 2014-03-11 | 1,371,200 | 7.35 | 7.38 | 7.22 | 7.30 | 00:00:00 | | 2014-03-12 | 1,326,800 | 7.25 | 7.26 | 7.16 | 7.17 | 00:00:00 | | 2014-03-13 | 4,123,500 | 7.23 | 7.58 | 7.07 | 7.49 | 00:00:00 | | 2014-03-14 | 2,416,700 | 7.40 | 7.74 | 7.31 | 7.37 | 00:00:00 | | 2014-03-17 | 1,155,600 | 7.38 | 7.54 | 7.37 | 7.50 | 00:00:00 | | 2014-03-18 | 1,032,000 | 7.53 | 7.53 | 7.43 | 7.47 | 00:00:00 | | 2014-03-19 | 764,100 | 7.50 | 7.50 | 7.38 | 7.39 | 00:00:00 | | 2014-03-20 | 843,700 | 7.38 | 7.44 | 7.28 | 7.38 | 00:00:00 | | 2014-03-21 | 816,700 | 7.35 | 7.43 | 7.28 | 7.39 | 00:00:00 | | 2014-03-24 | 1,042,900 | 7.40 | 7.50 | 7.33 | 7.36 | 00:00:00 | | 2014-03-25 | 1,268,800 | 7.38 | 7.40 | 7.24 | 7.35 | 00:00:00 | | 2014-03-26 | 891,000 | 7.39 | 7.46 | 7.35 | 7.45 | 00:00:00 | | 2014-03-27 | 993,400 | 7.46 | 7.48 | 7.34 | 7.36 | 00:00:00 | | 2014-03-28 | 1,026,900 | 7.38 | 7.46 | 7.36 | 7.45 | 00:00:00 | | 2014-03-31 | 764,500 | 7.46 | 7.51 | 7.42 | 7.43 | 00:00:00 | | 2014-04-01 | 1,859,000 | 7.45 | 7.70 | 7.45 | 7.64 | 00:00:00 | | 2014-04-02 | 1,079,200 | 7.68 | 7.70 | 7.49 | 7.51 | 00:00:00 | | 2014-04-03 | 1,132,500 | 7.54 | 7.68 | 7.53 | 7.64 | 00:00:00 | | 2014-04-04 | 834,500 | 7.62 | 7.65 | 7.56 | 7.64 | 00:00:00 | | 2014-04-07 | 1,269,100 | 7.59 | 7.77 | 7.53 | 7.68 | 00:00:00 | | 2014-04-08 | 1,770,700 | 7.73 | 7.73 | 7.49 | 7.52 | 00:00:00 | | 2014-04-09 | 1,069,700 | 7.53 | 7.72 | 7.52 | 7.67 | 00:00:00 | | 2014-04-10 | 950,100 | 7.70 | 7.73 | 7.47 | 7.47 | 00:00:00 | | 2014-04-11 | 1,792,300 | 7.45 | 7.51 | 7.30 | 7.30 | 00:00:00 | | 2014-04-14 | 1,699,100 | 7.28 | 7.31 | 7.03 | 7.21 | 00:00:00 | | 2014-04-15 | 631,100 | 7.21 | 7.25 | 6.97 | 6.97 | 00:00:00 | | 2014-04-16 | 739,800 | 7.02 | 7.33 | 7.02 | 7.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
