|
 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 | | 2016-02-17 | 1,442,400 | 6.70 | 7.23 | 6.70 | 7.17 | 00:00:00 | | 2016-02-18 | 1,235,700 | 7.24 | 7.24 | 7.08 | 7.08 | 00:00:00 | | 2016-02-19 | 1,734,800 | 7.02 | 7.24 | 6.99 | 7.14 | 00:00:00 | | 2016-02-22 | 1,350,700 | 7.20 | 7.29 | 7.15 | 7.24 | 00:00:00 | | 2016-02-23 | 763,000 | 7.24 | 7.34 | 7.12 | 7.20 | 00:00:00 | | 2016-02-24 | 1,017,100 | 7.23 | 7.30 | 7.04 | 7.12 | 00:00:00 | | 2016-02-25 | 1,023,600 | 7.24 | 7.36 | 7.19 | 7.32 | 00:00:00 | | 2016-02-26 | 1,401,800 | 7.44 | 7.45 | 7.20 | 7.20 | 00:00:00 | | 2016-02-29 | 985,400 | 7.21 | 7.38 | 7.12 | 7.28 | 00:00:00 | | 2016-03-01 | 1,946,900 | 7.33 | 7.68 | 7.30 | 7.58 | 00:00:00 | | 2016-03-02 | 1,662,700 | 7.67 | 7.86 | 7.54 | 7.55 | 00:00:00 | | 2016-03-03 | 1,033,600 | 7.64 | 7.65 | 7.46 | 7.53 | 00:00:00 | | 2016-03-04 | 975,700 | 7.54 | 7.67 | 7.38 | 7.48 | 00:00:00 | | 2016-03-07 | 541,000 | 7.40 | 7.49 | 7.37 | 7.49 | 00:00:00 | | 2016-03-08 | 932,900 | 7.50 | 7.50 | 7.29 | 7.37 | 00:00:00 | | 2016-03-09 | 996,900 | 7.32 | 7.44 | 7.22 | 7.26 | 00:00:00 | | 2016-03-10 | 2,698,700 | 7.29 | 7.70 | 7.14 | 7.45 | 00:00:00 | | 2016-03-11 | 1,685,900 | 7.56 | 7.75 | 7.55 | 7.67 | 00:00:00 | | 2016-03-14 | 1,114,700 | 7.79 | 7.79 | 7.59 | 7.69 | 00:00:00 | | 2016-03-15 | 611,800 | 7.73 | 7.74 | 7.59 | 7.73 | 00:00:00 | | 2016-03-16 | 762,700 | 7.73 | 7.77 | 7.56 | 7.75 | 00:00:00 | | 2016-03-17 | 1,213,800 | 7.75 | 7.76 | 7.45 | 7.47 | 00:00:00 | | 2016-03-18 | 677,800 | 7.52 | 7.69 | 7.49 | 7.55 | 00:00:00 | | 2016-03-21 | 759,600 | 7.58 | 7.76 | 7.54 | 7.65 | 00:00:00 | | 2016-03-22 | 1,910,100 | 7.57 | 7.59 | 7.24 | 7.40 | 00:00:00 | | 2016-03-23 | 683,600 | 7.42 | 7.54 | 7.32 | 7.35 | 00:00:00 | | 2016-03-24 | 571,200 | 7.35 | 7.42 | 7.26 | 7.34 | 00:00:00 | | 2016-03-25 | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 00:00:00 | | 2016-03-28 | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 00:00:00 | | 2016-03-29 | 823,900 | 7.32 | 7.33 | 7.12 | 7.30 | 00:00:00 | | 2016-03-30 | 968,200 | 7.29 | 7.35 | 7.23 | 7.34 | 00:00:00 | | 2016-03-31 | 902,200 | 7.33 | 7.34 | 7.17 | 7.31 | 00:00:00 | | 2016-04-01 | 703,700 | 7.20 | 7.40 | 7.20 | 7.39 | 00:00:00 | | 2016-04-04 | 699,400 | 7.35 | 7.43 | 7.17 | 7.26 | 00:00:00 | | 2016-04-05 | 718,900 | 7.20 | 7.29 | 7.07 | 7.11 | 00:00:00 | | 2016-04-06 | 764,100 | 7.11 | 7.22 | 7.01 | 7.09 | 00:00:00 | | 2016-04-07 | 818,300 | 7.11 | 7.15 | 7.06 | 7.10 | 00:00:00 | | 2016-04-08 | 541,700 | 7.05 | 7.30 | 7.05 | 7.22 | 00:00:00 | | 2016-04-11 | 379,900 | 7.19 | 7.34 | 7.15 | 7.30 | 00:00:00 | | 2016-04-12 | 784,600 | 7.33 | 7.36 | 7.15 | 7.36 | 00:00:00 | | 2016-04-13 | 997,800 | 7.36 | 7.55 | 7.36 | 7.52 | 00:00:00 | | 2016-04-14 | 960,200 | 7.50 | 7.61 | 7.45 | 7.58 | 00:00:00 | | 2016-04-15 | 773,600 | 7.50 | 7.68 | 7.50 | 7.54 | 00:00:00 | | 2016-04-18 | 314,300 | 7.50 | 7.61 | 7.50 | 7.61 | 00:00:00 | | 2016-04-19 | 337,200 | 7.63 | 7.66 | 7.56 | 7.57 | 00:00:00 | | 2016-04-20 | 213,800 | 7.53 | 7.67 | 7.53 | 7.65 | 00:00:00 | | 2016-04-21 | 536,700 | 7.68 | 7.72 | 7.61 | 7.71 | 00:00:00 | | 2016-04-22 | 359,400 | 7.74 | 7.74 | 7.54 | 7.57 | 00:00:00 | | 2016-04-25 | 113,200 | 7.57 | 7.61 | 7.53 | 7.53 | 00:00:00 | | 2016-04-26 | 452,100 | 7.51 | 7.60 | 7.45 | 7.49 | 00:00:00 | | 2016-04-27 | 217,100 | 7.49 | 7.59 | 7.47 | 7.56 | 00:00:00 | | 2016-04-28 | 355,800 | 7.58 | 7.59 | 7.47 | 7.52 | 00:00:00 | | 2016-04-29 | 596,300 | 7.50 | 7.53 | 7.35 | 7.40 | 00:00:00 | | 2016-05-02 | 338,400 | 7.45 | 7.58 | 7.37 | 7.52 | 00:00:00 | | 2016-05-03 | 649,400 | 7.51 | 7.52 | 7.29 | 7.32 | 00:00:00 | | 2016-05-04 | 531,000 | 7.27 | 7.44 | 7.27 | 7.30 | 00:00:00 | | 2016-05-05 | 301,700 | 7.35 | 7.39 | 7.31 | 7.38 | 00:00:00 | | 2016-05-06 | 839,500 | 7.55 | 7.55 | 7.37 | 7.39 | 00:00:00 | | 2016-05-09 | 176,900 | 7.42 | 7.48 | 7.38 | 7.46 | 00:00:00 | | 2016-05-10 | 754,100 | 7.46 | 7.51 | 7.30 | 7.40 | 00:00:00 | | 2016-05-11 | 433,800 | 7.45 | 7.46 | 7.28 | 7.36 | 00:00:00 | | 2016-05-12 | 2,301,700 | 7.44 | 7.73 | 7.29 | 7.62 | 00:00:00 | | 2016-05-13 | 1,087,600 | 7.70 | 7.73 | 7.60 | 7.60 | 00:00:00 | | 2016-05-16 | 356,900 | 7.63 | 7.64 | 7.57 | 7.60 | 00:00:00 | | 2016-05-17 | 642,600 | 7.64 | 7.74 | 7.60 | 7.72 | 00:00:00 | | 2016-05-18 | 407,200 | 7.70 | 7.76 | 7.68 | 7.70 | 00:00:00 | | 2016-05-19 | 544,000 | 7.66 | 7.82 | 7.65 | 7.79 | 00:00:00 | | 2016-05-20 | 891,100 | 7.80 | 7.84 | 7.63 | 7.80 | 00:00:00 | | 2016-05-23 | 791,100 | 7.83 | 8.01 | 7.80 | 7.92 | 00:00:00 | | 2016-05-24 | 881,100 | 7.92 | 8.00 | 7.88 | 7.94 | 00:00:00 | | 2016-05-25 | 725,300 | 7.98 | 8.13 | 7.94 | 8.13 | 00:00:00 | | 2016-05-26 | 2,708,700 | 8.12 | 8.19 | 7.67 | 7.81 | 00:00:00 | | 2016-05-27 | 998,800 | 7.82 | 7.92 | 7.70 | 7.82 | 00:00:00 | | 2016-05-30 | 589,200 | 7.83 | 7.92 | 7.76 | 7.87 | 00:00:00 | | 2016-05-31 | 682,200 | 7.92 | 7.92 | 7.70 | 7.71 | 00:00:00 | | 2016-06-01 | 693,800 | 7.72 | 7.75 | 7.57 | 7.69 | 00:00:00 | | 2016-06-02 | 223,600 | 7.63 | 7.77 | 7.63 | 7.74 | 00:00:00 | | 2016-06-03 | 500,000 | 7.75 | 7.79 | 7.55 | 7.64 | 00:00:00 | | 2016-06-06 | 370,100 | 7.55 | 7.56 | 7.46 | 7.55 | 00:00:00 | | 2016-06-07 | 669,900 | 7.55 | 7.64 | 7.50 | 7.57 | 00:00:00 | | 2016-06-08 | 457,900 | 7.58 | 7.61 | 7.51 | 7.52 | 00:00:00 | | 2016-06-09 | 679,900 | 7.53 | 7.58 | 7.40 | 7.50 | 00:00:00 | | 2016-06-10 | 698,000 | 7.57 | 7.57 | 7.32 | 7.34 | 00:00:00 | | 2016-06-13 | 673,900 | 7.32 | 7.34 | 7.10 | 7.10 | 00:00:00 | | 2016-06-14 | 1,349,100 | 7.04 | 7.18 | 6.83 | 6.97 | 00:00:00 | | 2016-06-15 | 453,200 | 7.00 | 7.08 | 6.91 | 7.03 | 00:00:00 | | 2016-06-16 | 863,400 | 6.90 | 7.04 | 6.84 | 6.88 | 00:00:00 | | 2016-06-17 | 2,230,800 | 6.93 | 7.15 | 6.90 | 7.06 | 00:00:00 | | 2016-06-20 | 684,500 | 7.12 | 7.33 | 7.12 | 7.32 | 00:00:00 | | 2016-06-21 | 563,800 | 7.35 | 7.44 | 7.29 | 7.41 | 00:00:00 | | 2016-06-22 | 729,200 | 7.52 | 7.54 | 7.35 | 7.44 | 00:00:00 | | 2016-06-23 | 1,264,600 | 7.48 | 7.59 | 7.47 | 7.59 | 00:00:00 | | 2016-06-24 | 976,500 | 7.00 | 7.27 | 7.00 | 7.25 | 00:00:00 | | 2016-06-27 | 1,293,800 | 7.21 | 7.21 | 7.01 | 7.04 | 00:00:00 | | 2016-06-28 | 945,600 | 7.15 | 7.24 | 7.02 | 7.13 | 00:00:00 | | 2016-06-29 | 693,600 | 7.25 | 7.30 | 7.13 | 7.25 | 00:00:00 | | 2016-06-30 | 1,065,700 | 7.23 | 7.42 | 7.17 | 7.25 | 00:00:00 | | 2016-07-01 | 760,500 | 7.37 | 7.57 | 7.34 | 7.42 | 00:00:00 | | 2016-07-04 | 348,700 | 7.42 | 7.54 | 7.30 | 7.34 | 00:00:00 | | 2016-07-05 | 512,300 | 7.30 | 7.38 | 7.23 | 7.35 | 00:00:00 | | 2016-07-06 | 681,600 | 7.33 | 7.35 | 7.19 | 7.30 | 00:00:00 | | 2016-07-07 | 388,200 | 7.29 | 7.41 | 7.29 | 7.33 | 00:00:00 | | 2016-07-08 | 405,700 | 7.28 | 7.46 | 7.28 | 7.41 | 00:00:00 | | 2016-07-11 | 534,300 | 7.50 | 7.53 | 7.43 | 7.45 | 00:00:00 | | 2016-07-12 | 1,347,100 | 7.51 | 7.77 | 7.46 | 7.59 | 00:00:00 | | 2016-07-13 | 666,700 | 7.66 | 7.68 | 7.48 | 7.48 | 00:00:00 | | 2016-07-14 | 615,100 | 7.51 | 7.60 | 7.43 | 7.46 | 00:00:00 | | 2016-07-15 | 550,600 | 7.45 | 7.51 | 7.33 | 7.46 | 00:00:00 | | 2016-07-18 | 208,700 | 7.51 | 7.55 | 7.43 | 7.48 | 00:00:00 | | 2016-07-19 | 281,900 | 7.47 | 7.59 | 7.41 | 7.56 | 00:00:00 | | 2016-07-20 | 806,100 | 7.48 | 7.72 | 7.43 | 7.61 | 00:00:00 | | 2016-07-21 | 847,400 | 7.65 | 7.66 | 7.52 | 7.57 | 00:00:00 | | 2016-07-22 | 810,400 | 7.50 | 7.64 | 7.47 | 7.56 | 00:00:00 | | 2016-07-25 | 717,200 | 7.55 | 7.63 | 7.50 | 7.56 | 00:00:00 | | 2016-07-26 | 997,300 | 7.61 | 7.78 | 7.55 | 7.62 | 00:00:00 | | 2016-07-27 | 822,400 | 7.69 | 7.77 | 7.62 | 7.69 | 00:00:00 | | 2016-07-28 | 958,800 | 7.71 | 7.78 | 7.61 | 7.68 | 00:00:00 | | 2016-07-29 | 1,594,900 | 7.67 | 7.84 | 7.54 | 7.78 | 00:00:00 | | 2016-08-01 | 561,900 | 7.78 | 7.84 | 7.64 | 7.68 | 00:00:00 | | 2016-08-02 | 616,200 | 7.68 | 7.69 | 7.57 | 7.66 | 00:00:00 | | 2016-08-03 | 313,000 | 7.66 | 7.75 | 7.66 | 7.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
