|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-02 | 2,349,300 | 7.63 | 7.70 | 7.44 | 7.51 | 00:00:00 | | 2015-09-03 | 4,021,300 | 7.71 | 8.09 | 7.67 | 8.04 | 00:00:00 | | 2015-09-04 | 1,701,000 | 7.95 | 7.99 | 7.81 | 7.84 | 00:00:00 | | 2015-09-07 | 539,400 | 7.90 | 7.98 | 7.84 | 7.88 | 00:00:00 | | 2015-09-08 | 2,716,500 | 7.94 | 8.31 | 7.88 | 8.24 | 00:00:00 | | 2015-09-09 | 1,450,900 | 8.39 | 8.41 | 8.22 | 8.25 | 00:00:00 | | 2015-09-10 | 2,057,200 | 8.17 | 8.33 | 8.15 | 8.16 | 00:00:00 | | 2015-09-11 | 1,357,500 | 8.21 | 8.23 | 8.06 | 8.19 | 00:00:00 | | 2015-09-14 | 1,010,700 | 8.18 | 8.25 | 8.06 | 8.11 | 00:00:00 | | 2015-09-15 | 1,472,300 | 8.13 | 8.15 | 7.98 | 8.04 | 00:00:00 | | 2015-09-16 | 1,404,100 | 8.09 | 8.18 | 8.03 | 8.05 | 00:00:00 | | 2015-09-17 | 3,307,000 | 8.11 | 8.49 | 8.03 | 8.45 | 00:00:00 | | 2015-09-18 | 5,981,200 | 8.35 | 8.44 | 8.22 | 8.32 | 00:00:00 | | 2015-09-21 | 1,381,900 | 8.33 | 8.42 | 8.26 | 8.40 | 00:00:00 | | 2015-09-22 | 1,197,300 | 8.37 | 8.42 | 8.13 | 8.22 | 00:00:00 | | 2015-09-23 | 1,429,500 | 8.22 | 8.39 | 8.10 | 8.24 | 00:00:00 | | 2015-09-24 | 1,175,400 | 8.21 | 8.37 | 8.02 | 8.10 | 00:00:00 | | 2015-09-25 | 1,468,600 | 8.23 | 8.49 | 8.20 | 8.31 | 00:00:00 | | 2015-09-28 | 766,800 | 8.31 | 8.42 | 8.22 | 8.28 | 00:00:00 | | 2015-09-29 | 1,055,700 | 8.20 | 8.24 | 8.03 | 8.07 | 00:00:00 | | 2015-09-30 | 1,357,200 | 8.25 | 8.26 | 8.09 | 8.14 | 00:00:00 | | 2015-10-01 | 768,200 | 8.21 | 8.32 | 8.17 | 8.25 | 00:00:00 | | 2015-10-02 | 1,190,900 | 8.31 | 8.43 | 8.25 | 8.34 | 00:00:00 | | 2015-10-05 | 844,300 | 8.47 | 8.48 | 8.35 | 8.45 | 00:00:00 | | 2015-10-06 | 998,600 | 8.45 | 8.59 | 8.44 | 8.47 | 00:00:00 | | 2015-10-07 | 423,400 | 8.51 | 8.51 | 8.34 | 8.34 | 00:00:00 | | 2015-10-08 | 520,300 | 8.31 | 8.49 | 8.30 | 8.49 | 00:00:00 | | 2015-10-09 | 1,727,200 | 8.53 | 8.56 | 8.16 | 8.22 | 00:00:00 | | 2015-10-12 | 1,047,300 | 8.22 | 8.33 | 8.08 | 8.13 | 00:00:00 | | 2015-10-13 | 698,300 | 8.13 | 8.27 | 8.06 | 8.18 | 00:00:00 | | 2015-10-14 | 689,000 | 8.14 | 8.23 | 8.09 | 8.10 | 00:00:00 | | 2015-10-15 | 568,200 | 8.17 | 8.19 | 8.04 | 8.12 | 00:00:00 | | 2015-10-16 | 625,900 | 8.20 | 8.20 | 8.09 | 8.14 | 00:00:00 | | 2015-10-19 | 1,107,700 | 8.15 | 8.29 | 8.08 | 8.25 | 00:00:00 | | 2015-10-20 | 989,200 | 8.28 | 8.39 | 8.21 | 8.38 | 00:00:00 | | 2015-10-21 | 739,200 | 8.38 | 8.48 | 8.37 | 8.37 | 00:00:00 | | 2015-10-22 | 637,900 | 8.33 | 8.43 | 8.32 | 8.40 | 00:00:00 | | 2015-10-23 | 1,512,300 | 8.45 | 8.56 | 8.40 | 8.50 | 00:00:00 | | 2015-10-26 | 561,900 | 8.50 | 8.55 | 8.44 | 8.46 | 00:00:00 | | 2015-10-27 | 516,500 | 8.47 | 8.50 | 8.34 | 8.40 | 00:00:00 | | 2015-10-28 | 274,300 | 8.40 | 8.43 | 8.36 | 8.38 | 00:00:00 | | 2015-10-29 | 933,000 | 8.39 | 8.53 | 8.38 | 8.44 | 00:00:00 | | 2015-10-30 | 407,900 | 8.43 | 8.50 | 8.36 | 8.47 | 00:00:00 | | 2015-11-02 | 692,400 | 8.42 | 8.51 | 8.41 | 8.45 | 00:00:00 | | 2015-11-03 | 481,400 | 8.50 | 8.50 | 8.32 | 8.39 | 00:00:00 | | 2015-11-04 | 870,000 | 8.42 | 8.44 | 8.29 | 8.37 | 00:00:00 | | 2015-11-05 | 654,000 | 8.39 | 8.41 | 8.24 | 8.29 | 00:00:00 | | 2015-11-06 | 1,420,900 | 8.22 | 8.53 | 8.22 | 8.42 | 00:00:00 | | 2015-11-09 | 1,933,700 | 8.48 | 8.70 | 8.46 | 8.59 | 00:00:00 | | 2015-11-10 | 1,362,100 | 8.62 | 8.73 | 8.52 | 8.73 | 00:00:00 | | 2015-11-11 | 905,300 | 8.72 | 8.76 | 8.65 | 8.67 | 00:00:00 | | 2015-11-12 | 1,278,500 | 8.68 | 8.70 | 8.37 | 8.40 | 00:00:00 | | 2015-11-13 | 1,101,700 | 8.43 | 8.47 | 8.25 | 8.36 | 00:00:00 | | 2015-11-16 | 2,234,200 | 8.19 | 8.24 | 7.99 | 8.17 | 00:00:00 | | 2015-11-17 | 1,681,100 | 8.21 | 8.36 | 8.09 | 8.30 | 00:00:00 | | 2015-11-18 | 507,100 | 8.25 | 8.40 | 8.25 | 8.39 | 00:00:00 | | 2015-11-19 | 853,300 | 8.44 | 8.45 | 8.28 | 8.40 | 00:00:00 | | 2015-11-20 | 835,600 | 8.39 | 8.48 | 8.32 | 8.43 | 00:00:00 | | 2015-11-23 | 679,300 | 8.48 | 8.48 | 8.34 | 8.36 | 00:00:00 | | 2015-11-24 | 1,657,300 | 8.37 | 8.37 | 8.07 | 8.10 | 00:00:00 | | 2015-11-25 | 987,200 | 8.08 | 8.19 | 8.04 | 8.12 | 00:00:00 | | 2015-11-26 | 627,800 | 8.15 | 8.29 | 8.13 | 8.23 | 00:00:00 | | 2015-11-27 | 1,459,100 | 8.23 | 8.49 | 8.22 | 8.39 | 00:00:00 | | 2015-11-30 | 1,117,800 | 8.39 | 8.58 | 8.38 | 8.40 | 00:00:00 | | 2015-12-01 | 1,452,300 | 8.51 | 8.63 | 8.49 | 8.57 | 00:00:00 | | 2015-12-02 | 1,055,000 | 8.56 | 8.70 | 8.56 | 8.62 | 00:00:00 | | 2015-12-03 | 1,677,600 | 8.64 | 8.81 | 8.40 | 8.49 | 00:00:00 | | 2015-12-04 | 1,253,300 | 8.56 | 8.77 | 8.43 | 8.76 | 00:00:00 | | 2015-12-07 | 1,008,700 | 8.74 | 8.80 | 8.67 | 8.79 | 00:00:00 | | 2015-12-08 | 851,200 | 8.72 | 8.83 | 8.62 | 8.72 | 00:00:00 | | 2015-12-09 | 1,076,800 | 8.79 | 8.83 | 8.57 | 8.57 | 00:00:00 | | 2015-12-10 | 764,800 | 8.60 | 8.68 | 8.49 | 8.57 | 00:00:00 | | 2015-12-11 | 784,200 | 8.56 | 8.68 | 8.45 | 8.68 | 00:00:00 | | 2015-12-14 | 759,700 | 8.68 | 8.72 | 8.48 | 8.52 | 00:00:00 | | 2015-12-15 | 718,000 | 8.56 | 8.74 | 8.52 | 8.71 | 00:00:00 | | 2015-12-16 | 540,500 | 8.70 | 8.80 | 8.68 | 8.75 | 00:00:00 | | 2015-12-17 | 1,173,900 | 8.83 | 8.93 | 8.82 | 8.92 | 00:00:00 | | 2015-12-18 | 581,800 | 8.82 | 8.93 | 8.76 | 8.93 | 00:00:00 | | 2015-12-21 | 577,800 | 8.85 | 8.94 | 8.76 | 8.78 | 00:00:00 | | 2015-12-22 | 509,000 | 8.88 | 8.89 | 8.68 | 8.69 | 00:00:00 | | 2015-12-23 | 394,200 | 8.72 | 8.84 | 8.67 | 8.77 | 00:00:00 | | 2015-12-24 | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 00:00:00 | | 2015-12-25 | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 00:00:00 | | 2015-12-28 | 192,500 | 8.80 | 8.80 | 8.70 | 8.78 | 00:00:00 | | 2015-12-29 | 480,500 | 8.82 | 8.83 | 8.74 | 8.78 | 00:00:00 | | 2015-12-30 | 506,500 | 8.74 | 8.85 | 8.71 | 8.82 | 00:00:00 | | 2015-12-31 | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 00:00:00 | | 2016-01-01 | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 00:00:00 | | 2016-01-04 | 476,300 | 8.74 | 8.79 | 8.61 | 8.71 | 00:00:00 | | 2016-01-05 | 444,400 | 8.75 | 8.81 | 8.65 | 8.72 | 00:00:00 | | 2016-01-06 | 403,900 | 8.73 | 8.73 | 8.46 | 8.58 | 00:00:00 | | 2016-01-07 | 1,201,000 | 8.39 | 8.47 | 8.21 | 8.47 | 00:00:00 | | 2016-01-08 | 1,338,100 | 8.47 | 8.58 | 8.20 | 8.20 | 00:00:00 | | 2016-01-11 | 1,277,600 | 8.19 | 8.28 | 8.03 | 8.16 | 00:00:00 | | 2016-01-12 | 559,300 | 8.28 | 8.31 | 8.19 | 8.25 | 00:00:00 | | 2016-01-13 | 827,800 | 8.34 | 8.48 | 8.25 | 8.30 | 00:00:00 | | 2016-01-14 | 2,014,600 | 8.06 | 8.09 | 7.82 | 8.00 | 00:00:00 | | 2016-01-15 | 3,132,500 | 8.00 | 8.02 | 7.50 | 7.75 | 00:00:00 | | 2016-01-18 | 1,887,000 | 7.64 | 7.82 | 7.43 | 7.50 | 00:00:00 | | 2016-01-19 | 1,879,300 | 7.70 | 7.75 | 7.58 | 7.72 | 00:00:00 | | 2016-01-20 | 735,600 | 7.66 | 7.66 | 7.38 | 7.44 | 00:00:00 | | 2016-01-21 | 1,107,100 | 7.40 | 7.63 | 7.35 | 7.55 | 00:00:00 | | 2016-01-22 | 786,700 | 7.77 | 7.86 | 7.63 | 7.86 | 00:00:00 | | 2016-01-25 | 1,126,400 | 7.88 | 8.00 | 7.83 | 7.91 | 00:00:00 | | 2016-01-26 | 1,041,500 | 7.80 | 7.89 | 7.74 | 7.83 | 00:00:00 | | 2016-01-27 | 414,400 | 7.80 | 7.86 | 7.72 | 7.72 | 00:00:00 | | 2016-01-28 | 760,100 | 7.71 | 7.81 | 7.49 | 7.52 | 00:00:00 | | 2016-01-29 | 715,700 | 7.63 | 7.81 | 7.56 | 7.81 | 00:00:00 | | 2016-02-01 | 1,130,700 | 7.82 | 7.87 | 7.70 | 7.80 | 00:00:00 | | 2016-02-02 | 863,000 | 7.78 | 7.83 | 7.50 | 7.53 | 00:00:00 | | 2016-02-03 | 883,900 | 7.55 | 7.55 | 7.23 | 7.31 | 00:00:00 | | 2016-02-04 | 1,286,200 | 7.40 | 7.46 | 7.07 | 7.15 | 00:00:00 | | 2016-02-05 | 1,606,100 | 7.09 | 7.22 | 6.78 | 6.79 | 00:00:00 | | 2016-02-08 | 1,765,500 | 6.91 | 6.91 | 6.35 | 6.38 | 00:00:00 | | 2016-02-09 | 1,446,600 | 6.48 | 6.48 | 6.11 | 6.22 | 00:00:00 | | 2016-02-10 | 3,417,500 | 6.22 | 6.97 | 6.16 | 6.75 | 00:00:00 | | 2016-02-11 | 1,725,100 | 6.75 | 6.83 | 6.38 | 6.63 | 00:00:00 | | 2016-02-12 | 1,373,700 | 6.68 | 6.83 | 6.60 | 6.81 | 00:00:00 | | 2016-02-15 | 1,288,600 | 7.06 | 7.16 | 6.99 | 7.01 | 00:00:00 | | 2016-02-16 | 1,554,500 | 6.96 | 7.07 | 6.75 | 6.79 | 00:00:00 | | 2016-02-17 | 1,442,400 | 6.70 | 7.23 | 6.70 | 7.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
