|
 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 | | 2015-03-18 | 2,366,200 | 9.03 | 9.08 | 8.76 | 8.82 | 00:00:00 | | 2015-03-19 | 2,569,100 | 8.78 | 9.02 | 8.78 | 9.02 | 00:00:00 | | 2015-03-20 | 2,089,700 | 9.05 | 9.25 | 9.01 | 9.14 | 00:00:00 | | 2015-03-23 | 1,322,600 | 9.16 | 9.17 | 9.05 | 9.09 | 00:00:00 | | 2015-03-24 | 3,912,200 | 9.09 | 9.41 | 9.06 | 9.31 | 00:00:00 | | 2015-03-25 | 2,332,600 | 9.30 | 9.38 | 9.04 | 9.04 | 00:00:00 | | 2015-03-26 | 2,500,500 | 9.04 | 9.10 | 8.72 | 9.07 | 00:00:00 | | 2015-03-27 | 1,758,200 | 9.10 | 9.16 | 8.96 | 8.99 | 00:00:00 | | 2015-03-30 | 1,172,800 | 9.02 | 9.15 | 9.02 | 9.13 | 00:00:00 | | 2015-03-31 | 2,275,600 | 9.15 | 9.17 | 8.89 | 9.04 | 00:00:00 | | 2015-04-01 | 2,204,300 | 8.99 | 9.16 | 8.97 | 9.08 | 00:00:00 | | 2015-04-02 | 1,491,900 | 9.15 | 9.17 | 8.99 | 9.14 | 00:00:00 | | 2015-04-03 | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 00:00:00 | | 2015-04-06 | 0 | 9.14 | 9.14 | 9.14 | 9.14 | 00:00:00 | | 2015-04-07 | 2,346,800 | 9.20 | 9.21 | 9.11 | 9.19 | 00:00:00 | | 2015-04-08 | 1,401,800 | 9.19 | 9.20 | 9.00 | 9.04 | 00:00:00 | | 2015-04-09 | 1,141,100 | 9.08 | 9.16 | 9.08 | 9.16 | 00:00:00 | | 2015-04-10 | 1,062,200 | 9.17 | 9.20 | 9.12 | 9.20 | 00:00:00 | | 2015-04-13 | 1,190,700 | 9.20 | 9.26 | 9.14 | 9.26 | 00:00:00 | | 2015-04-14 | 1,457,500 | 9.24 | 9.27 | 9.10 | 9.13 | 00:00:00 | | 2015-04-15 | 1,016,400 | 9.20 | 9.20 | 9.04 | 9.16 | 00:00:00 | | 2015-04-16 | 2,077,400 | 9.11 | 9.14 | 8.86 | 8.94 | 00:00:00 | | 2015-04-17 | 2,172,700 | 8.91 | 9.01 | 8.63 | 8.70 | 00:00:00 | | 2015-04-20 | 1,296,900 | 8.72 | 8.81 | 8.68 | 8.80 | 00:00:00 | | 2015-04-21 | 1,454,600 | 8.85 | 9.00 | 8.76 | 8.90 | 00:00:00 | | 2015-04-22 | 1,606,600 | 8.99 | 9.11 | 8.92 | 8.99 | 00:00:00 | | 2015-04-23 | 1,112,700 | 8.98 | 9.04 | 8.77 | 8.86 | 00:00:00 | | 2015-04-24 | 1,670,700 | 8.91 | 8.95 | 8.65 | 8.67 | 00:00:00 | | 2015-04-27 | 1,485,700 | 8.70 | 8.96 | 8.64 | 8.93 | 00:00:00 | | 2015-04-28 | 1,296,300 | 8.91 | 9.02 | 8.83 | 8.83 | 00:00:00 | | 2015-04-29 | 1,149,400 | 8.85 | 8.99 | 8.64 | 8.65 | 00:00:00 | | 2015-04-30 | 1,938,000 | 8.60 | 8.64 | 8.26 | 8.58 | 00:00:00 | | 2015-05-01 | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 00:00:00 | | 2015-05-04 | 1,503,200 | 8.58 | 8.87 | 8.54 | 8.86 | 00:00:00 | | 2015-05-05 | 1,700,000 | 8.83 | 8.87 | 8.63 | 8.66 | 00:00:00 | | 2015-05-06 | 1,577,100 | 8.65 | 8.80 | 8.51 | 8.54 | 00:00:00 | | 2015-05-07 | 1,834,700 | 8.52 | 8.75 | 8.31 | 8.70 | 00:00:00 | | 2015-05-08 | 1,099,200 | 8.78 | 8.89 | 8.64 | 8.87 | 00:00:00 | | 2015-05-11 | 1,738,100 | 8.89 | 9.10 | 8.79 | 9.00 | 00:00:00 | | 2015-05-12 | 3,460,700 | 8.88 | 9.03 | 8.35 | 8.40 | 00:00:00 | | 2015-05-13 | 3,602,900 | 8.47 | 8.48 | 8.12 | 8.15 | 00:00:00 | | 2015-05-14 | 4,726,100 | 8.15 | 8.37 | 7.98 | 8.31 | 00:00:00 | | 2015-05-15 | 3,913,200 | 8.40 | 8.64 | 8.40 | 8.60 | 00:00:00 | | 2015-05-18 | 1,758,900 | 8.55 | 8.70 | 8.48 | 8.59 | 00:00:00 | | 2015-05-19 | 2,284,700 | 8.65 | 8.83 | 8.62 | 8.66 | 00:00:00 | | 2015-05-20 | 1,776,400 | 8.65 | 8.69 | 8.45 | 8.47 | 00:00:00 | | 2015-05-21 | 1,218,800 | 8.43 | 8.46 | 8.35 | 8.38 | 00:00:00 | | 2015-05-22 | 878,500 | 8.35 | 8.45 | 8.32 | 8.45 | 00:00:00 | | 2015-05-25 | 783,700 | 8.37 | 8.50 | 8.25 | 8.43 | 00:00:00 | | 2015-05-26 | 1,139,700 | 8.43 | 8.49 | 8.34 | 8.43 | 00:00:00 | | 2015-05-27 | 1,721,000 | 8.42 | 8.54 | 8.42 | 8.50 | 00:00:00 | | 2015-05-28 | 970,500 | 8.46 | 8.53 | 8.39 | 8.41 | 00:00:00 | | 2015-05-29 | 1,761,100 | 8.45 | 8.52 | 8.39 | 8.39 | 00:00:00 | | 2015-06-01 | 1,972,800 | 8.46 | 8.52 | 8.41 | 8.46 | 00:00:00 | | 2015-06-02 | 2,022,300 | 8.50 | 8.57 | 8.29 | 8.30 | 00:00:00 | | 2015-06-03 | 3,058,800 | 8.30 | 8.47 | 8.30 | 8.39 | 00:00:00 | | 2015-06-04 | 2,164,100 | 8.37 | 8.41 | 8.21 | 8.33 | 00:00:00 | | 2015-06-05 | 2,084,500 | 8.24 | 8.24 | 8.02 | 8.07 | 00:00:00 | | 2015-06-08 | 1,706,100 | 8.05 | 8.09 | 7.90 | 7.95 | 00:00:00 | | 2015-06-09 | 2,194,700 | 7.92 | 7.97 | 7.75 | 7.89 | 00:00:00 | | 2015-06-10 | 1,732,700 | 7.87 | 8.07 | 7.78 | 8.03 | 00:00:00 | | 2015-06-11 | 1,233,700 | 8.00 | 8.20 | 7.93 | 8.07 | 00:00:00 | | 2015-06-12 | 1,167,900 | 8.07 | 8.15 | 7.95 | 8.01 | 00:00:00 | | 2015-06-15 | 1,231,300 | 7.92 | 7.92 | 7.76 | 7.78 | 00:00:00 | | 2015-06-16 | 3,958,800 | 7.75 | 7.79 | 7.46 | 7.56 | 00:00:00 | | 2015-06-17 | 1,279,900 | 7.58 | 7.70 | 7.48 | 7.61 | 00:00:00 | | 2015-06-18 | 2,496,800 | 7.62 | 7.73 | 7.35 | 7.72 | 00:00:00 | | 2015-06-19 | 3,090,700 | 7.64 | 7.83 | 7.54 | 7.70 | 00:00:00 | | 2015-06-22 | 1,568,400 | 7.88 | 7.94 | 7.77 | 7.94 | 00:00:00 | | 2015-06-23 | 1,449,000 | 7.99 | 8.09 | 7.96 | 8.01 | 00:00:00 | | 2015-06-24 | 1,295,700 | 8.05 | 8.06 | 7.91 | 7.93 | 00:00:00 | | 2015-06-25 | 1,337,700 | 7.86 | 8.02 | 7.85 | 8.01 | 00:00:00 | | 2015-06-26 | 1,182,800 | 7.97 | 8.08 | 7.85 | 8.07 | 00:00:00 | | 2015-06-29 | 2,645,500 | 7.61 | 7.86 | 7.51 | 7.57 | 00:00:00 | | 2015-06-30 | 2,498,800 | 7.56 | 7.69 | 7.42 | 7.51 | 00:00:00 | | 2015-07-01 | 2,991,100 | 7.59 | 7.87 | 7.51 | 7.75 | 00:00:00 | | 2015-07-02 | 2,010,100 | 7.73 | 7.74 | 7.51 | 7.51 | 00:00:00 | | 2015-07-03 | 1,600,600 | 7.50 | 7.59 | 7.38 | 7.48 | 00:00:00 | | 2015-07-06 | 2,938,700 | 7.35 | 7.46 | 7.21 | 7.35 | 00:00:00 | | 2015-07-07 | 2,874,300 | 7.42 | 7.49 | 7.26 | 7.33 | 00:00:00 | | 2015-07-08 | 1,759,600 | 7.31 | 7.46 | 7.30 | 7.43 | 00:00:00 | | 2015-07-09 | 1,930,700 | 7.43 | 7.75 | 7.40 | 7.72 | 00:00:00 | | 2015-07-10 | 1,154,900 | 7.85 | 7.87 | 7.75 | 7.81 | 00:00:00 | | 2015-07-13 | 1,091,200 | 7.83 | 7.99 | 7.82 | 7.94 | 00:00:00 | | 2015-07-14 | 764,100 | 7.91 | 7.99 | 7.84 | 7.98 | 00:00:00 | | 2015-07-15 | 1,273,300 | 7.98 | 8.09 | 7.91 | 8.03 | 00:00:00 | | 2015-07-16 | 3,552,400 | 8.05 | 8.42 | 8.04 | 8.38 | 00:00:00 | | 2015-07-17 | 2,424,400 | 8.44 | 8.48 | 8.25 | 8.29 | 00:00:00 | | 2015-07-20 | 4,196,500 | 8.35 | 8.71 | 8.30 | 8.66 | 00:00:00 | | 2015-07-21 | 2,910,100 | 8.64 | 8.69 | 8.41 | 8.43 | 00:00:00 | | 2015-07-22 | 2,584,200 | 8.40 | 8.54 | 8.38 | 8.48 | 00:00:00 | | 2015-07-23 | 1,382,500 | 8.48 | 8.56 | 8.37 | 8.41 | 00:00:00 | | 2015-07-24 | 1,431,000 | 8.40 | 8.55 | 8.36 | 8.42 | 00:00:00 | | 2015-07-27 | 2,503,300 | 8.41 | 8.41 | 8.16 | 8.20 | 00:00:00 | | 2015-07-28 | 2,389,600 | 8.22 | 8.45 | 8.15 | 8.45 | 00:00:00 | | 2015-07-29 | 3,830,400 | 8.49 | 8.56 | 8.27 | 8.39 | 00:00:00 | | 2015-07-30 | 2,014,100 | 8.47 | 8.52 | 8.32 | 8.41 | 00:00:00 | | 2015-07-31 | 3,171,400 | 8.47 | 8.49 | 8.19 | 8.22 | 00:00:00 | | 2015-08-03 | 2,289,600 | 8.29 | 8.39 | 8.24 | 8.36 | 00:00:00 | | 2015-08-04 | 2,856,800 | 8.35 | 8.38 | 8.23 | 8.35 | 00:00:00 | | 2015-08-05 | 2,586,100 | 8.38 | 8.50 | 8.32 | 8.48 | 00:00:00 | | 2015-08-06 | 1,308,400 | 8.44 | 8.53 | 8.30 | 8.30 | 00:00:00 | | 2015-08-07 | 830,900 | 8.30 | 8.34 | 8.26 | 8.31 | 00:00:00 | | 2015-08-10 | 713,400 | 8.37 | 8.45 | 8.29 | 8.45 | 00:00:00 | | 2015-08-11 | 898,200 | 8.44 | 8.44 | 8.30 | 8.34 | 00:00:00 | | 2015-08-12 | 1,982,200 | 8.27 | 8.30 | 7.95 | 7.98 | 00:00:00 | | 2015-08-13 | 1,252,800 | 8.10 | 8.18 | 8.07 | 8.09 | 00:00:00 | | 2015-08-14 | 995,200 | 8.12 | 8.23 | 8.10 | 8.18 | 00:00:00 | | 2015-08-17 | 658,300 | 8.22 | 8.24 | 8.10 | 8.21 | 00:00:00 | | 2015-08-18 | 930,200 | 8.20 | 8.30 | 8.17 | 8.27 | 00:00:00 | | 2015-08-19 | 1,395,200 | 8.21 | 8.31 | 8.15 | 8.25 | 00:00:00 | | 2015-08-20 | 1,321,400 | 8.21 | 8.21 | 7.93 | 7.95 | 00:00:00 | | 2015-08-21 | 1,697,300 | 7.81 | 8.04 | 7.77 | 7.91 | 00:00:00 | | 2015-08-24 | 2,433,400 | 7.63 | 7.70 | 7.32 | 7.41 | 00:00:00 | | 2015-08-25 | 1,925,400 | 7.52 | 7.90 | 7.37 | 7.88 | 00:00:00 | | 2015-08-26 | 1,118,900 | 7.79 | 7.85 | 7.61 | 7.72 | 00:00:00 | | 2015-08-27 | 1,011,300 | 7.89 | 7.98 | 7.85 | 7.96 | 00:00:00 | | 2015-08-28 | 856,800 | 7.99 | 7.99 | 7.72 | 7.75 | 00:00:00 | | 2015-08-31 | 535,100 | 7.72 | 7.78 | 7.63 | 7.73 | 00:00:00 | | 2015-09-01 | 1,034,400 | 7.62 | 7.65 | 7.47 | 7.64 | 00:00:00 | | 2015-09-02 | 2,349,300 | 7.63 | 7.70 | 7.44 | 7.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
