|
 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 | | 2014-04-16 | 739,800 | 7.02 | 7.33 | 7.02 | 7.31 | 00:00:00 | | 2014-04-17 | 1,757,500 | 7.34 | 7.34 | 7.06 | 7.11 | 00:00:00 | | 2014-04-18 | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 00:00:00 | | 2014-04-21 | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 00:00:00 | | 2014-04-22 | 994,400 | 7.12 | 7.19 | 7.06 | 7.15 | 00:00:00 | | 2014-04-23 | 1,256,800 | 7.20 | 7.27 | 7.11 | 7.16 | 00:00:00 | | 2014-04-24 | 985,600 | 7.20 | 7.23 | 7.01 | 7.14 | 00:00:00 | | 2014-04-25 | 1,033,500 | 7.14 | 7.14 | 6.86 | 6.89 | 00:00:00 | | 2014-04-28 | 2,346,900 | 6.90 | 6.96 | 6.72 | 6.74 | 00:00:00 | | 2014-04-29 | 2,839,100 | 6.80 | 6.99 | 6.76 | 6.95 | 00:00:00 | | 2014-04-30 | 1,454,500 | 6.97 | 7.05 | 6.87 | 6.91 | 00:00:00 | | 2014-05-01 | 0 | 6.91 | 6.91 | 6.91 | 6.91 | 00:00:00 | | 2014-05-02 | 1,419,400 | 6.93 | 6.97 | 6.84 | 6.88 | 00:00:00 | | 2014-05-05 | 1,786,600 | 6.91 | 6.95 | 6.72 | 6.76 | 00:00:00 | | 2014-05-06 | 1,685,100 | 6.78 | 6.86 | 6.61 | 6.64 | 00:00:00 | | 2014-05-07 | 1,803,100 | 6.64 | 6.70 | 6.53 | 6.56 | 00:00:00 | | 2014-05-08 | 1,425,000 | 6.61 | 6.68 | 6.52 | 6.58 | 00:00:00 | | 2014-05-09 | 1,147,600 | 6.61 | 6.70 | 6.58 | 6.68 | 00:00:00 | | 2014-05-12 | 1,067,200 | 6.70 | 6.70 | 6.57 | 6.64 | 00:00:00 | | 2014-05-13 | 1,493,600 | 6.65 | 6.76 | 6.48 | 6.50 | 00:00:00 | | 2014-05-14 | 5,734,500 | 6.28 | 6.51 | 6.12 | 6.41 | 00:00:00 | | 2014-05-15 | 2,844,900 | 6.43 | 6.45 | 6.17 | 6.32 | 00:00:00 | | 2014-05-16 | 1,739,300 | 6.37 | 6.37 | 6.18 | 6.29 | 00:00:00 | | 2014-05-19 | 1,728,800 | 6.29 | 6.41 | 6.28 | 6.39 | 00:00:00 | | 2014-05-20 | 901,200 | 6.37 | 6.44 | 6.34 | 6.39 | 00:00:00 | | 2014-05-21 | 945,400 | 6.36 | 6.51 | 6.32 | 6.51 | 00:00:00 | | 2014-05-22 | 1,438,400 | 6.51 | 6.59 | 6.42 | 6.59 | 00:00:00 | | 2014-05-23 | 1,758,500 | 6.57 | 6.62 | 6.50 | 6.57 | 00:00:00 | | 2014-05-26 | 1,446,100 | 6.67 | 6.86 | 6.66 | 6.86 | 00:00:00 | | 2014-05-27 | 1,825,400 | 6.87 | 6.94 | 6.70 | 6.74 | 00:00:00 | | 2014-05-28 | 2,100,900 | 6.77 | 7.03 | 6.72 | 7.03 | 00:00:00 | | 2014-05-29 | 1,826,500 | 7.03 | 7.07 | 6.86 | 6.88 | 00:00:00 | | 2014-05-30 | 1,393,100 | 6.90 | 7.06 | 6.88 | 7.03 | 00:00:00 | | 2014-06-02 | 618,800 | 7.06 | 7.10 | 6.99 | 7.09 | 00:00:00 | | 2014-06-03 | 1,167,600 | 7.10 | 7.11 | 6.98 | 6.99 | 00:00:00 | | 2014-06-04 | 1,593,700 | 7.01 | 7.04 | 6.84 | 6.90 | 00:00:00 | | 2014-06-05 | 2,003,900 | 6.92 | 6.97 | 6.78 | 6.82 | 00:00:00 | | 2014-06-06 | 1,206,000 | 6.83 | 6.90 | 6.79 | 6.89 | 00:00:00 | | 2014-06-09 | 965,500 | 6.89 | 7.01 | 6.84 | 6.99 | 00:00:00 | | 2014-06-10 | 1,012,900 | 7.01 | 7.09 | 6.96 | 7.08 | 00:00:00 | | 2014-06-11 | 726,200 | 7.09 | 7.09 | 6.96 | 7.01 | 00:00:00 | | 2014-06-12 | 872,100 | 7.02 | 7.04 | 6.88 | 6.95 | 00:00:00 | | 2014-06-13 | 1,250,300 | 6.95 | 6.96 | 6.75 | 6.81 | 00:00:00 | | 2014-06-16 | 1,128,200 | 6.82 | 6.88 | 6.70 | 6.76 | 00:00:00 | | 2014-06-17 | 838,400 | 6.76 | 6.89 | 6.76 | 6.81 | 00:00:00 | | 2014-06-18 | 993,100 | 6.81 | 6.97 | 6.81 | 6.95 | 00:00:00 | | 2014-06-19 | 1,128,500 | 6.99 | 7.05 | 6.96 | 7.01 | 00:00:00 | | 2014-06-20 | 863,600 | 7.05 | 7.07 | 6.92 | 6.95 | 00:00:00 | | 2014-06-23 | 570,400 | 6.94 | 6.97 | 6.86 | 6.92 | 00:00:00 | | 2014-06-24 | 451,600 | 6.91 | 6.95 | 6.83 | 6.95 | 00:00:00 | | 2014-06-25 | 1,921,800 | 6.92 | 6.94 | 6.69 | 6.74 | 00:00:00 | | 2014-06-26 | 1,126,400 | 6.77 | 6.78 | 6.62 | 6.67 | 00:00:00 | | 2014-06-27 | 509,400 | 6.70 | 6.70 | 6.57 | 6.64 | 00:00:00 | | 2014-06-30 | 1,406,900 | 6.62 | 6.66 | 6.41 | 6.43 | 00:00:00 | | 2014-07-01 | 1,873,400 | 6.47 | 6.48 | 6.32 | 6.40 | 00:00:00 | | 2014-07-02 | 2,157,600 | 6.38 | 6.74 | 6.38 | 6.68 | 00:00:00 | | 2014-07-03 | 1,507,500 | 6.68 | 6.90 | 6.65 | 6.84 | 00:00:00 | | 2014-07-04 | 880,900 | 6.86 | 6.87 | 6.78 | 6.78 | 00:00:00 | | 2014-07-07 | 1,008,700 | 6.78 | 6.88 | 6.74 | 6.80 | 00:00:00 | | 2014-07-08 | 901,400 | 6.80 | 6.84 | 6.68 | 6.68 | 00:00:00 | | 2014-07-09 | 1,153,600 | 6.68 | 6.87 | 6.66 | 6.84 | 00:00:00 | | 2014-07-10 | 1,636,200 | 6.82 | 6.83 | 6.48 | 6.60 | 00:00:00 | | 2014-07-11 | 1,608,000 | 6.59 | 6.82 | 6.56 | 6.59 | 00:00:00 | | 2014-07-14 | 1,324,300 | 6.63 | 6.65 | 6.52 | 6.56 | 00:00:00 | | 2014-07-15 | 1,549,900 | 6.57 | 6.60 | 6.32 | 6.33 | 00:00:00 | | 2014-07-16 | 1,045,200 | 6.38 | 6.60 | 6.34 | 6.60 | 00:00:00 | | 2014-07-17 | 802,300 | 6.59 | 6.65 | 6.45 | 6.56 | 00:00:00 | | 2014-07-18 | 887,200 | 6.53 | 6.53 | 6.41 | 6.45 | 00:00:00 | | 2014-07-21 | 542,000 | 6.45 | 6.45 | 6.32 | 6.32 | 00:00:00 | | 2014-07-22 | 658,900 | 6.37 | 6.51 | 6.34 | 6.47 | 00:00:00 | | 2014-07-23 | 748,900 | 6.45 | 6.57 | 6.39 | 6.55 | 00:00:00 | | 2014-07-24 | 883,400 | 6.57 | 6.65 | 6.49 | 6.62 | 00:00:00 | | 2014-07-25 | 741,700 | 6.62 | 6.62 | 6.48 | 6.52 | 00:00:00 | | 2014-07-28 | 686,900 | 6.53 | 6.56 | 6.44 | 6.45 | 00:00:00 | | 2014-07-29 | 401,800 | 6.48 | 6.55 | 6.45 | 6.51 | 00:00:00 | | 2014-07-30 | 1,013,900 | 6.46 | 6.57 | 6.39 | 6.56 | 00:00:00 | | 2014-07-31 | 1,514,300 | 6.53 | 6.54 | 6.32 | 6.38 | 00:00:00 | | 2014-08-01 | 1,336,600 | 6.42 | 6.54 | 6.30 | 6.38 | 00:00:00 | | 2014-08-04 | 893,400 | 6.41 | 6.49 | 6.32 | 6.40 | 00:00:00 | | 2014-08-05 | 1,600,400 | 6.40 | 6.41 | 6.08 | 6.14 | 00:00:00 | | 2014-08-06 | 1,463,800 | 6.13 | 6.13 | 5.86 | 5.94 | 00:00:00 | | 2014-08-07 | 1,298,500 | 5.98 | 6.03 | 5.78 | 5.79 | 00:00:00 | | 2014-08-08 | 1,557,200 | 5.77 | 5.81 | 5.70 | 5.74 | 00:00:00 | | 2014-08-11 | 768,300 | 5.79 | 5.90 | 5.76 | 5.85 | 00:00:00 | | 2014-08-12 | 703,800 | 5.87 | 5.97 | 5.83 | 5.93 | 00:00:00 | | 2014-08-13 | 473,600 | 5.95 | 5.98 | 5.84 | 5.87 | 00:00:00 | | 2014-08-14 | 560,700 | 5.85 | 5.90 | 5.78 | 5.87 | 00:00:00 | | 2014-08-15 | 0 | 5.87 | 5.87 | 5.87 | 5.87 | 00:00:00 | | 2014-08-18 | 608,100 | 5.84 | 6.06 | 5.84 | 6.02 | 00:00:00 | | 2014-08-19 | 352,700 | 6.02 | 6.10 | 5.98 | 6.05 | 00:00:00 | | 2014-08-20 | 255,300 | 6.05 | 6.07 | 5.98 | 6.00 | 00:00:00 | | 2014-08-21 | 789,100 | 6.03 | 6.05 | 5.93 | 6.03 | 00:00:00 | | 2014-08-22 | 477,900 | 6.05 | 6.10 | 5.95 | 6.02 | 00:00:00 | | 2014-08-25 | 659,900 | 6.09 | 6.09 | 6.01 | 6.07 | 00:00:00 | | 2014-08-26 | 1,389,200 | 6.08 | 6.37 | 6.07 | 6.35 | 00:00:00 | | 2014-08-27 | 837,300 | 6.31 | 6.46 | 6.30 | 6.45 | 00:00:00 | | 2014-08-28 | 540,000 | 6.45 | 6.46 | 6.34 | 6.37 | 00:00:00 | | 2014-08-29 | 505,400 | 6.43 | 6.43 | 6.35 | 6.39 | 00:00:00 | | 2014-09-01 | 470,300 | 6.44 | 6.45 | 6.32 | 6.41 | 00:00:00 | | 2014-09-02 | 1,732,800 | 6.45 | 6.59 | 6.42 | 6.57 | 00:00:00 | | 2014-09-03 | 2,007,400 | 6.60 | 6.65 | 6.51 | 6.64 | 00:00:00 | | 2014-09-04 | 2,313,300 | 6.58 | 6.89 | 6.55 | 6.89 | 00:00:00 | | 2014-09-05 | 1,830,700 | 6.83 | 6.91 | 6.72 | 6.80 | 00:00:00 | | 2014-09-08 | 785,000 | 6.78 | 6.84 | 6.73 | 6.74 | 00:00:00 | | 2014-09-09 | 444,700 | 6.72 | 6.80 | 6.68 | 6.70 | 00:00:00 | | 2014-09-10 | 651,000 | 6.66 | 6.71 | 6.61 | 6.64 | 00:00:00 | | 2014-09-11 | 699,800 | 6.65 | 6.68 | 6.53 | 6.55 | 00:00:00 | | 2014-09-12 | 923,100 | 6.59 | 6.61 | 6.43 | 6.49 | 00:00:00 | | 2014-09-15 | 952,500 | 6.45 | 6.49 | 6.40 | 6.41 | 00:00:00 | | 2014-09-16 | 1,188,200 | 6.40 | 6.44 | 6.23 | 6.25 | 00:00:00 | | 2014-09-17 | 1,225,500 | 6.29 | 6.32 | 6.23 | 6.28 | 00:00:00 | | 2014-09-18 | 1,412,000 | 6.31 | 6.47 | 6.27 | 6.43 | 00:00:00 | | 2014-09-19 | 1,516,700 | 6.50 | 6.57 | 6.35 | 6.37 | 00:00:00 | | 2014-09-22 | 1,671,300 | 6.37 | 6.41 | 6.27 | 6.31 | 00:00:00 | | 2014-09-23 | 1,897,600 | 6.32 | 6.45 | 6.20 | 6.41 | 00:00:00 | | 2014-09-24 | 707,800 | 6.41 | 6.46 | 6.34 | 6.41 | 00:00:00 | | 2014-09-25 | 1,354,100 | 6.38 | 6.58 | 6.28 | 6.30 | 00:00:00 | | 2014-09-26 | 910,100 | 6.27 | 6.37 | 6.25 | 6.34 | 00:00:00 | | 2014-09-29 | 524,100 | 6.34 | 6.39 | 6.24 | 6.26 | 00:00:00 | | 2014-09-30 | 1,938,400 | 6.30 | 6.33 | 6.21 | 6.24 | 00:00:00 | | 2014-10-01 | 1,161,300 | 6.25 | 6.34 | 6.22 | 6.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
