|
 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 | | 2014-10-01 | 1,161,300 | 6.25 | 6.34 | 6.22 | 6.31 | 00:00:00 | | 2014-10-02 | 1,486,900 | 6.30 | 6.30 | 6.06 | 6.07 | 00:00:00 | | 2014-10-03 | 1,260,100 | 6.06 | 6.10 | 5.98 | 6.09 | 00:00:00 | | 2014-10-06 | 714,900 | 6.14 | 6.16 | 6.05 | 6.05 | 00:00:00 | | 2014-10-07 | 2,323,700 | 6.05 | 6.05 | 5.75 | 5.75 | 00:00:00 | | 2014-10-08 | 2,902,100 | 5.77 | 5.78 | 5.52 | 5.58 | 00:00:00 | | 2014-10-09 | 2,771,600 | 5.65 | 5.65 | 5.35 | 5.37 | 00:00:00 | | 2014-10-10 | 4,036,100 | 5.34 | 5.34 | 5.11 | 5.22 | 00:00:00 | | 2014-10-13 | 2,018,300 | 5.20 | 5.47 | 5.16 | 5.35 | 00:00:00 | | 2014-10-14 | 2,062,700 | 5.36 | 5.46 | 5.16 | 5.45 | 00:00:00 | | 2014-10-15 | 2,043,900 | 5.45 | 5.53 | 5.16 | 5.16 | 00:00:00 | | 2014-10-16 | 4,181,000 | 5.24 | 5.27 | 4.87 | 5.03 | 00:00:00 | | 2014-10-17 | 4,613,400 | 5.09 | 5.47 | 5.03 | 5.43 | 00:00:00 | | 2014-10-20 | 3,463,500 | 5.40 | 5.51 | 5.33 | 5.47 | 00:00:00 | | 2014-10-21 | 3,679,800 | 5.41 | 5.59 | 5.41 | 5.47 | 00:00:00 | | 2014-10-22 | 2,405,700 | 5.47 | 5.57 | 5.44 | 5.49 | 00:00:00 | | 2014-10-23 | 2,158,100 | 5.48 | 5.56 | 5.40 | 5.41 | 00:00:00 | | 2014-10-24 | 3,230,700 | 5.38 | 5.46 | 5.32 | 5.45 | 00:00:00 | | 2014-10-27 | 2,267,100 | 5.51 | 5.53 | 5.30 | 5.36 | 00:00:00 | | 2014-10-28 | 1,970,400 | 5.41 | 5.47 | 5.26 | 5.28 | 00:00:00 | | 2014-10-29 | 2,343,600 | 5.28 | 5.37 | 5.17 | 5.17 | 00:00:00 | | 2014-10-30 | 2,378,300 | 5.20 | 5.34 | 5.11 | 5.24 | 00:00:00 | | 2014-10-31 | 3,044,700 | 5.34 | 5.51 | 5.26 | 5.40 | 00:00:00 | | 2014-11-03 | 1,342,400 | 5.43 | 5.46 | 5.35 | 5.39 | 00:00:00 | | 2014-11-04 | 1,432,000 | 5.39 | 5.44 | 5.20 | 5.22 | 00:00:00 | | 2014-11-05 | 4,142,100 | 5.24 | 5.28 | 4.98 | 5.11 | 00:00:00 | | 2014-11-06 | 3,531,800 | 5.12 | 5.18 | 5.00 | 5.04 | 00:00:00 | | 2014-11-07 | 3,179,800 | 5.09 | 5.25 | 5.05 | 5.16 | 00:00:00 | | 2014-11-10 | 1,288,300 | 5.16 | 5.20 | 5.11 | 5.19 | 00:00:00 | | 2014-11-11 | 1,581,700 | 5.17 | 5.24 | 5.12 | 5.14 | 00:00:00 | | 2014-11-12 | 1,595,500 | 5.14 | 5.14 | 4.97 | 4.99 | 00:00:00 | | 2014-11-13 | 3,447,300 | 5.03 | 5.34 | 5.01 | 5.32 | 00:00:00 | | 2014-11-14 | 7,297,100 | 5.30 | 5.80 | 5.28 | 5.78 | 00:00:00 | | 2014-11-17 | 4,626,400 | 5.74 | 5.91 | 5.62 | 5.64 | 00:00:00 | | 2014-11-18 | 3,055,700 | 5.63 | 5.75 | 5.63 | 5.70 | 00:00:00 | | 2014-11-19 | 2,015,400 | 5.78 | 5.78 | 5.62 | 5.66 | 00:00:00 | | 2014-11-20 | 2,094,200 | 5.64 | 5.66 | 5.51 | 5.59 | 00:00:00 | | 2014-11-21 | 4,334,100 | 5.59 | 5.71 | 5.59 | 5.70 | 00:00:00 | | 2014-11-24 | 3,348,100 | 5.72 | 5.82 | 5.63 | 5.74 | 00:00:00 | | 2014-11-25 | 3,074,600 | 5.76 | 5.93 | 5.76 | 5.89 | 00:00:00 | | 2014-11-26 | 1,750,600 | 5.93 | 5.96 | 5.82 | 5.91 | 00:00:00 | | 2014-11-27 | 1,217,500 | 5.91 | 5.98 | 5.89 | 5.98 | 00:00:00 | | 2014-11-28 | 2,059,900 | 6.00 | 6.10 | 5.99 | 6.07 | 00:00:00 | | 2014-12-01 | 1,791,500 | 6.07 | 6.13 | 5.97 | 6.11 | 00:00:00 | | 2014-12-02 | 2,259,900 | 6.11 | 6.17 | 6.05 | 6.08 | 00:00:00 | | 2014-12-03 | 2,313,400 | 6.10 | 6.14 | 6.04 | 6.11 | 00:00:00 | | 2014-12-04 | 2,360,900 | 6.12 | 6.16 | 6.01 | 6.05 | 00:00:00 | | 2014-12-05 | 2,630,200 | 6.11 | 6.26 | 6.07 | 6.24 | 00:00:00 | | 2014-12-08 | 2,282,200 | 6.17 | 6.34 | 6.16 | 6.22 | 00:00:00 | | 2014-12-09 | 2,588,600 | 6.14 | 6.26 | 6.10 | 6.10 | 00:00:00 | | 2014-12-10 | 1,565,800 | 6.12 | 6.22 | 6.06 | 6.09 | 00:00:00 | | 2014-12-11 | 1,337,900 | 6.11 | 6.20 | 6.07 | 6.11 | 00:00:00 | | 2014-12-12 | 1,232,100 | 6.06 | 6.12 | 6.00 | 6.00 | 00:00:00 | | 2014-12-15 | 1,581,400 | 6.00 | 6.09 | 5.87 | 5.87 | 00:00:00 | | 2014-12-16 | 2,276,100 | 5.90 | 6.00 | 5.80 | 5.95 | 00:00:00 | | 2014-12-17 | 2,080,200 | 5.87 | 5.96 | 5.70 | 5.94 | 00:00:00 | | 2014-12-18 | 2,083,900 | 6.05 | 6.18 | 5.96 | 6.12 | 00:00:00 | | 2014-12-19 | 3,173,000 | 6.15 | 6.20 | 5.90 | 5.91 | 00:00:00 | | 2014-12-22 | 1,812,000 | 5.95 | 6.20 | 5.95 | 6.13 | 00:00:00 | | 2014-12-23 | 2,503,000 | 6.13 | 6.36 | 6.11 | 6.36 | 00:00:00 | | 2014-12-24 | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 00:00:00 | | 2014-12-25 | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 00:00:00 | | 2014-12-26 | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 00:00:00 | | 2014-12-29 | 1,759,200 | 6.34 | 6.34 | 6.11 | 6.30 | 00:00:00 | | 2014-12-30 | 1,592,700 | 6.30 | 6.32 | 6.18 | 6.25 | 00:00:00 | | 2014-12-31 | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2015-01-01 | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2015-01-02 | 1,535,900 | 6.26 | 6.49 | 6.23 | 6.39 | 00:00:00 | | 2015-01-05 | 1,635,700 | 6.32 | 6.41 | 6.24 | 6.26 | 00:00:00 | | 2015-01-06 | 2,238,900 | 6.24 | 6.29 | 6.05 | 6.06 | 00:00:00 | | 2015-01-07 | 1,469,800 | 6.08 | 6.16 | 6.03 | 6.08 | 00:00:00 | | 2015-01-08 | 2,863,200 | 6.14 | 6.39 | 6.12 | 6.36 | 00:00:00 | | 2015-01-09 | 3,306,400 | 6.32 | 6.59 | 6.26 | 6.30 | 00:00:00 | | 2015-01-12 | 3,002,500 | 6.38 | 6.57 | 6.33 | 6.45 | 00:00:00 | | 2015-01-13 | 2,454,900 | 6.47 | 6.67 | 6.43 | 6.63 | 00:00:00 | | 2015-01-14 | 2,462,900 | 6.53 | 6.76 | 6.48 | 6.50 | 00:00:00 | | 2015-01-15 | 2,300,600 | 6.53 | 6.69 | 6.51 | 6.64 | 00:00:00 | | 2015-01-16 | 2,161,300 | 6.61 | 6.66 | 6.41 | 6.60 | 00:00:00 | | 2015-01-19 | 979,100 | 6.58 | 6.74 | 6.58 | 6.73 | 00:00:00 | | 2015-01-20 | 997,100 | 6.73 | 6.80 | 6.70 | 6.74 | 00:00:00 | | 2015-01-21 | 1,692,900 | 6.72 | 6.77 | 6.58 | 6.74 | 00:00:00 | | 2015-01-22 | 1,884,500 | 6.74 | 6.93 | 6.74 | 6.88 | 00:00:00 | | 2015-01-23 | 2,308,600 | 6.95 | 7.10 | 6.92 | 7.08 | 00:00:00 | | 2015-01-26 | 2,661,200 | 7.02 | 7.35 | 7.00 | 7.33 | 00:00:00 | | 2015-01-27 | 3,868,400 | 7.43 | 7.58 | 7.36 | 7.46 | 00:00:00 | | 2015-01-28 | 2,608,800 | 7.46 | 7.55 | 7.36 | 7.52 | 00:00:00 | | 2015-01-29 | 2,099,700 | 7.47 | 7.52 | 7.38 | 7.45 | 00:00:00 | | 2015-01-30 | 2,320,700 | 7.47 | 7.59 | 7.47 | 7.59 | 00:00:00 | | 2015-02-02 | 2,041,800 | 7.57 | 7.60 | 7.43 | 7.45 | 00:00:00 | | 2015-02-03 | 2,362,600 | 7.51 | 7.62 | 7.50 | 7.52 | 00:00:00 | | 2015-02-04 | 1,415,600 | 7.50 | 7.61 | 7.46 | 7.50 | 00:00:00 | | 2015-02-05 | 1,260,500 | 7.47 | 7.59 | 7.40 | 7.59 | 00:00:00 | | 2015-02-06 | 1,055,000 | 7.59 | 7.59 | 7.42 | 7.45 | 00:00:00 | | 2015-02-09 | 1,072,300 | 7.43 | 7.45 | 7.27 | 7.35 | 00:00:00 | | 2015-02-10 | 1,158,900 | 7.34 | 7.52 | 7.34 | 7.51 | 00:00:00 | | 2015-02-11 | 606,700 | 7.48 | 7.53 | 7.41 | 7.44 | 00:00:00 | | 2015-02-12 | 1,552,800 | 7.41 | 7.53 | 7.41 | 7.50 | 00:00:00 | | 2015-02-13 | 1,373,400 | 7.52 | 7.55 | 7.39 | 7.45 | 00:00:00 | | 2015-02-16 | 643,900 | 7.45 | 7.50 | 7.36 | 7.46 | 00:00:00 | | 2015-02-17 | 901,700 | 7.46 | 7.57 | 7.38 | 7.53 | 00:00:00 | | 2015-02-18 | 1,002,400 | 7.53 | 7.54 | 7.42 | 7.48 | 00:00:00 | | 2015-02-19 | 1,435,800 | 7.49 | 7.67 | 7.49 | 7.66 | 00:00:00 | | 2015-02-20 | 799,200 | 7.61 | 7.69 | 7.59 | 7.64 | 00:00:00 | | 2015-02-23 | 1,748,800 | 7.70 | 7.89 | 7.65 | 7.83 | 00:00:00 | | 2015-02-24 | 1,331,500 | 7.82 | 8.04 | 7.82 | 7.85 | 00:00:00 | | 2015-02-25 | 1,198,600 | 7.86 | 7.88 | 7.64 | 7.69 | 00:00:00 | | 2015-02-26 | 2,183,800 | 7.72 | 8.00 | 7.71 | 7.99 | 00:00:00 | | 2015-02-27 | 1,509,700 | 8.00 | 8.04 | 7.96 | 8.01 | 00:00:00 | | 2015-03-02 | 3,149,500 | 8.03 | 8.25 | 8.02 | 8.15 | 00:00:00 | | 2015-03-03 | 2,192,500 | 8.19 | 8.23 | 8.02 | 8.09 | 00:00:00 | | 2015-03-04 | 2,098,100 | 8.08 | 8.20 | 8.05 | 8.17 | 00:00:00 | | 2015-03-05 | 3,644,600 | 8.20 | 8.56 | 8.20 | 8.49 | 00:00:00 | | 2015-03-06 | 4,022,000 | 8.53 | 8.75 | 8.50 | 8.66 | 00:00:00 | | 2015-03-09 | 4,547,000 | 8.65 | 8.83 | 8.55 | 8.76 | 00:00:00 | | 2015-03-10 | 2,670,200 | 8.78 | 8.82 | 8.65 | 8.75 | 00:00:00 | | 2015-03-11 | 2,343,200 | 8.81 | 8.85 | 8.74 | 8.85 | 00:00:00 | | 2015-03-12 | 3,016,300 | 8.88 | 8.92 | 8.65 | 8.82 | 00:00:00 | | 2015-03-13 | 2,912,200 | 8.79 | 8.89 | 8.50 | 8.71 | 00:00:00 | | 2015-03-16 | 3,961,100 | 8.74 | 9.09 | 8.74 | 9.05 | 00:00:00 | | 2015-03-17 | 2,662,600 | 9.09 | 9.15 | 8.95 | 8.98 | 00:00:00 | | 2015-03-18 | 2,366,200 | 9.03 | 9.08 | 8.76 | 8.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
