|
 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 | | 2016-08-03 | 313,000 | 7.66 | 7.75 | 7.66 | 7.70 | 00:00:00 | | 2016-08-04 | 306,700 | 7.73 | 7.75 | 7.67 | 7.71 | 00:00:00 | | 2016-08-05 | 940,300 | 7.73 | 7.80 | 7.73 | 7.78 | 00:00:00 | | 2016-08-08 | 366,500 | 7.80 | 7.83 | 7.72 | 7.72 | 00:00:00 | | 2016-08-09 | 374,500 | 7.73 | 7.79 | 7.71 | 7.76 | 00:00:00 | | 2016-08-10 | 397,900 | 7.76 | 7.82 | 7.73 | 7.80 | 00:00:00 | | 2016-08-11 | 201,500 | 7.82 | 7.88 | 7.77 | 7.85 | 00:00:00 | | 2016-08-12 | 329,800 | 7.83 | 7.92 | 7.82 | 7.87 | 00:00:00 | | 2016-08-15 | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 00:00:00 | | 2016-08-16 | 509,700 | 7.92 | 7.93 | 7.76 | 7.81 | 00:00:00 | | 2016-08-17 | 278,100 | 7.82 | 7.83 | 7.71 | 7.80 | 00:00:00 | | 2016-08-18 | 193,500 | 7.82 | 7.85 | 7.76 | 7.81 | 00:00:00 | | 2016-08-19 | 271,100 | 7.79 | 7.87 | 7.76 | 7.80 | 00:00:00 | | 2016-08-22 | 199,700 | 7.79 | 7.87 | 7.78 | 7.83 | 00:00:00 | | 2016-08-23 | 668,200 | 7.85 | 7.90 | 7.81 | 7.87 | 00:00:00 | | 2016-08-24 | 1,031,900 | 7.87 | 7.98 | 7.86 | 7.86 | 00:00:00 | | 2016-08-25 | 477,800 | 7.88 | 7.88 | 7.77 | 7.81 | 00:00:00 | | 2016-08-26 | 255,800 | 7.80 | 7.85 | 7.78 | 7.84 | 00:00:00 | | 2016-08-29 | 646,800 | 7.80 | 7.80 | 7.66 | 7.77 | 00:00:00 | | 2016-08-30 | 515,800 | 7.76 | 7.85 | 7.66 | 7.69 | 00:00:00 | | 2016-08-31 | 348,400 | 7.73 | 7.79 | 7.69 | 7.69 | 00:00:00 | | 2016-09-01 | 635,800 | 7.61 | 7.69 | 7.60 | 7.68 | 00:00:00 | | 2016-09-02 | 494,600 | 7.69 | 7.76 | 7.57 | 7.76 | 00:00:00 | | 2016-09-05 | 287,900 | 7.76 | 7.77 | 7.65 | 7.67 | 00:00:00 | | 2016-09-06 | 316,200 | 7.65 | 7.72 | 7.64 | 7.70 | 00:00:00 | | 2016-09-07 | 389,500 | 7.71 | 7.80 | 7.69 | 7.80 | 00:00:00 | | 2016-09-08 | 348,300 | 7.80 | 7.86 | 7.76 | 7.86 | 00:00:00 | | 2016-09-09 | 327,100 | 7.86 | 7.87 | 7.73 | 7.76 | 00:00:00 | | 2016-09-12 | 291,200 | 7.70 | 7.71 | 7.62 | 7.65 | 00:00:00 | | 2016-09-13 | 185,900 | 7.70 | 7.70 | 7.59 | 7.62 | 00:00:00 | | 2016-09-14 | 216,900 | 7.63 | 7.64 | 7.54 | 7.62 | 00:00:00 | | 2016-09-15 | 538,900 | 7.60 | 7.62 | 7.48 | 7.61 | 00:00:00 | | 2016-09-16 | 394,100 | 7.60 | 7.70 | 7.50 | 7.70 | 00:00:00 | | 2016-09-19 | 274,000 | 7.69 | 7.71 | 7.58 | 7.58 | 00:00:00 | | 2016-09-20 | 292,200 | 7.55 | 7.63 | 7.51 | 7.63 | 00:00:00 | | 2016-09-21 | 433,000 | 7.65 | 7.66 | 7.46 | 7.52 | 00:00:00 | | 2016-09-22 | 390,500 | 7.52 | 7.63 | 7.51 | 7.58 | 00:00:00 | | 2016-09-23 | 331,500 | 7.62 | 7.62 | 7.50 | 7.50 | 00:00:00 | | 2016-09-26 | 263,100 | 7.52 | 7.53 | 7.42 | 7.49 | 00:00:00 | | 2016-09-27 | 188,300 | 7.51 | 7.54 | 7.41 | 7.45 | 00:00:00 | | 2016-09-28 | 363,900 | 7.45 | 7.55 | 7.42 | 7.49 | 00:00:00 | | 2016-09-29 | 248,500 | 7.50 | 7.58 | 7.49 | 7.58 | 00:00:00 | | 2016-09-30 | 414,300 | 7.45 | 7.55 | 7.39 | 7.54 | 00:00:00 | | 2016-10-03 | 200,900 | 7.63 | 7.63 | 7.51 | 7.57 | 00:00:00 | | 2016-10-04 | 170,700 | 7.60 | 7.60 | 7.49 | 7.58 | 00:00:00 | | 2016-10-05 | 266,400 | 7.50 | 7.56 | 7.49 | 7.54 | 00:00:00 | | 2016-10-06 | 171,400 | 7.52 | 7.58 | 7.47 | 7.50 | 00:00:00 | | 2016-10-07 | 183,900 | 7.47 | 7.49 | 7.39 | 7.39 | 00:00:00 | | 2016-10-10 | 127,500 | 7.43 | 7.43 | 7.36 | 7.41 | 00:00:00 | | 2016-10-11 | 412,900 | 7.45 | 7.93 | 7.38 | 7.40 | 00:00:00 | | 2016-10-12 | 139,700 | 7.40 | 7.42 | 7.36 | 7.38 | 00:00:00 | | 2016-10-13 | 410,900 | 7.37 | 7.37 | 7.28 | 7.37 | 00:00:00 | | 2016-10-14 | 198,400 | 7.33 | 7.43 | 7.33 | 7.38 | 00:00:00 | | 2016-10-17 | 150,400 | 7.35 | 7.42 | 7.35 | 7.40 | 00:00:00 | | 2016-10-18 | 502,500 | 7.46 | 7.56 | 7.41 | 7.50 | 00:00:00 | | 2016-10-19 | 230,300 | 7.54 | 7.59 | 7.48 | 7.56 | 00:00:00 | | 2016-10-20 | 755,600 | 7.56 | 7.81 | 7.56 | 7.77 | 00:00:00 | | 2016-10-21 | 306,700 | 7.75 | 7.78 | 7.64 | 7.64 | 00:00:00 | | 2016-10-24 | 383,800 | 7.72 | 7.80 | 7.62 | 7.78 | 00:00:00 | | 2016-10-25 | 245,000 | 7.78 | 7.80 | 7.64 | 7.67 | 00:00:00 | | 2016-10-26 | 319,800 | 7.68 | 7.78 | 7.64 | 7.71 | 00:00:00 | | 2016-10-27 | 467,500 | 7.71 | 7.77 | 7.57 | 7.58 | 00:00:00 | | 2016-10-28 | 291,800 | 7.60 | 7.60 | 7.51 | 7.54 | 00:00:00 | | 2016-10-31 | 378,000 | 7.52 | 7.61 | 7.48 | 7.60 | 00:00:00 | | 2016-11-01 | 274,700 | 7.63 | 7.65 | 7.50 | 7.58 | 00:00:00 | | 2016-11-02 | 475,500 | 7.57 | 7.59 | 7.31 | 7.34 | 00:00:00 | | 2016-11-03 | 515,400 | 7.34 | 7.35 | 7.10 | 7.15 | 00:00:00 | | 2016-11-04 | 859,400 | 7.15 | 7.22 | 6.93 | 7.22 | 00:00:00 | | 2016-11-07 | 499,400 | 7.25 | 7.35 | 7.15 | 7.35 | 00:00:00 | | 2016-11-08 | 374,200 | 7.35 | 7.37 | 7.18 | 7.33 | 00:00:00 | | 2016-11-09 | 461,700 | 7.02 | 7.29 | 7.01 | 7.29 | 00:00:00 | | 2016-11-10 | 689,000 | 7.30 | 7.40 | 7.11 | 7.12 | 00:00:00 | | 2016-11-11 | 393,300 | 7.15 | 7.26 | 7.15 | 7.25 | 00:00:00 | | 2016-11-14 | 386,600 | 7.30 | 7.34 | 7.17 | 7.26 | 00:00:00 | | 2016-11-15 | 310,600 | 7.29 | 7.35 | 7.23 | 7.26 | 00:00:00 | | 2016-11-16 | 261,600 | 7.27 | 7.32 | 7.20 | 7.31 | 00:00:00 | | 2016-11-17 | 553,100 | 7.33 | 7.34 | 7.19 | 7.30 | 00:00:00 | | 2016-11-18 | 764,900 | 7.30 | 7.46 | 7.30 | 7.37 | 00:00:00 | | 2016-11-21 | 279,100 | 7.27 | 7.44 | 7.27 | 7.38 | 00:00:00 | | 2016-11-22 | 386,000 | 7.31 | 7.48 | 7.31 | 7.45 | 00:00:00 | | 2016-11-23 | 337,300 | 7.48 | 7.49 | 7.39 | 7.45 | 00:00:00 | | 2016-11-24 | 563,100 | 7.49 | 7.54 | 7.42 | 7.47 | 00:00:00 | | 2016-11-25 | 569,700 | 7.45 | 7.60 | 7.45 | 7.52 | 00:00:00 | | 2016-11-28 | 594,300 | 7.57 | 7.65 | 7.41 | 7.62 | 00:00:00 | | 2016-11-29 | 527,100 | 7.62 | 7.71 | 7.60 | 7.68 | 00:00:00 | | 2016-11-30 | 448,700 | 7.70 | 7.77 | 7.61 | 7.77 | 00:00:00 | | 2016-12-01 | 578,100 | 7.77 | 7.78 | 7.63 | 7.65 | 00:00:00 | | 2016-12-02 | 1,231,600 | 7.62 | 7.80 | 7.61 | 7.70 | 00:00:00 | | 2016-12-05 | 743,100 | 7.64 | 7.83 | 7.64 | 7.81 | 00:00:00 | | 2016-12-06 | 2,421,600 | 7.80 | 8.12 | 7.73 | 8.09 | 00:00:00 | | 2016-12-07 | 1,247,200 | 8.02 | 8.13 | 7.98 | 8.11 | 00:00:00 | | 2016-12-08 | 843,000 | 8.15 | 8.20 | 8.07 | 8.18 | 00:00:00 | | 2016-12-09 | 445,100 | 8.10 | 8.21 | 8.09 | 8.18 | 00:00:00 | | 2016-12-12 | 330,700 | 8.22 | 8.23 | 8.12 | 8.14 | 00:00:00 | | 2016-12-13 | 585,900 | 8.18 | 8.25 | 8.13 | 8.23 | 00:00:00 | | 2016-12-14 | 870,300 | 8.26 | 8.33 | 8.16 | 8.22 | 00:00:00 | | 2016-12-15 | 740,600 | 8.19 | 8.30 | 8.19 | 8.21 | 00:00:00 | | 2016-12-16 | 1,885,700 | 8.23 | 8.58 | 8.21 | 8.52 | 00:00:00 | | 2016-12-19 | 1,291,800 | 8.55 | 8.67 | 8.46 | 8.58 | 00:00:00 | | 2016-12-20 | 503,500 | 8.60 | 8.63 | 8.56 | 8.58 | 00:00:00 | | 2016-12-21 | 628,600 | 8.65 | 8.73 | 8.59 | 8.61 | 00:00:00 | | 2016-12-22 | 422,800 | 8.57 | 8.69 | 8.51 | 8.69 | 00:00:00 | | 2016-12-23 | 473,500 | 8.68 | 8.68 | 8.51 | 8.58 | 00:00:00 | | 2016-12-26 | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 00:00:00 | | 2016-12-27 | 496,000 | 8.53 | 8.66 | 8.53 | 8.61 | 00:00:00 | | 2016-12-28 | 555,700 | 8.56 | 8.65 | 8.52 | 8.52 | 00:00:00 | | 2016-12-29 | 554,500 | 8.52 | 8.64 | 8.52 | 8.60 | 00:00:00 | | 2016-12-30 | 350,100 | 8.59 | 8.59 | 8.59 | 8.59 | 00:00:00 | | 2017-01-02 | 512,700 | 8.63 | 8.82 | 8.63 | 8.80 | 00:00:00 | | 2017-01-03 | 621,200 | 8.78 | 8.87 | 8.75 | 8.87 | 00:00:00 | | 2017-01-04 | 620,100 | 8.87 | 8.95 | 8.77 | 8.77 | 00:00:00 | | 2017-01-05 | 307,000 | 8.75 | 8.84 | 8.73 | 8.81 | 00:00:00 | | 2017-01-06 | 313,500 | 8.80 | 8.88 | 8.67 | 8.78 | 00:00:00 | | 2017-01-09 | 704,200 | 8.77 | 8.79 | 8.54 | 8.58 | 00:00:00 | | 2017-01-10 | 430,300 | 8.58 | 8.75 | 8.58 | 8.69 | 00:00:00 | | 2017-01-11 | 503,000 | 8.74 | 8.74 | 8.56 | 8.57 | 00:00:00 | | 2017-01-12 | 200,800 | 8.60 | 8.63 | 8.55 | 8.57 | 00:00:00 | | 2017-01-13 | 209,900 | 8.60 | 8.62 | 8.53 | 8.60 | 00:00:00 | | 2017-01-16 | 349,500 | 8.62 | 8.63 | 8.41 | 8.51 | 00:00:00 | | 2017-01-17 | 253,200 | 8.50 | 8.52 | 8.41 | 8.47 | 00:00:00 | | 2017-01-18 | 293,500 | 8.50 | 8.50 | 8.34 | 8.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
