|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-01-18 | 293,500 | 8.50 | 8.50 | 8.34 | 8.48 | 00:00:00 | | 2017-01-19 | 384,600 | 8.50 | 8.53 | 8.33 | 8.41 | 00:00:00 | | 2017-01-20 | 345,500 | 8.35 | 8.41 | 8.30 | 8.34 | 00:00:00 | | 2017-01-23 | 551,300 | 8.30 | 8.34 | 8.12 | 8.24 | 00:00:00 | | 2017-01-24 | 343,500 | 8.21 | 8.40 | 8.18 | 8.33 | 00:00:00 | | 2017-01-25 | 498,100 | 8.34 | 8.37 | 8.23 | 8.30 | 00:00:00 | | 2017-01-26 | 257,700 | 8.30 | 8.33 | 8.23 | 8.23 | 00:00:00 | | 2017-01-27 | 427,900 | 8.24 | 8.39 | 8.24 | 8.39 | 00:00:00 | | 2017-01-30 | 407,400 | 8.30 | 8.37 | 8.25 | 8.34 | 00:00:00 | | 2017-01-31 | 714,700 | 8.36 | 8.36 | 7.99 | 8.13 | 00:00:00 | | 2017-02-01 | 867,900 | 8.11 | 8.37 | 8.11 | 8.29 | 00:00:00 | | 2017-02-02 | 845,100 | 8.21 | 8.48 | 8.21 | 8.40 | 00:00:00 | | 2017-02-03 | 265,400 | 8.43 | 8.43 | 8.23 | 8.23 | 00:00:00 | | 2017-02-06 | 300,400 | 8.31 | 8.31 | 8.18 | 8.18 | 00:00:00 | | 2017-02-07 | 234,000 | 8.22 | 8.29 | 8.20 | 8.21 | 00:00:00 | | 2017-02-08 | 470,500 | 8.29 | 8.32 | 8.16 | 8.20 | 00:00:00 | | 2017-02-09 | 609,600 | 8.19 | 8.23 | 8.04 | 8.15 | 00:00:00 | | 2017-02-10 | 614,200 | 8.15 | 8.25 | 8.07 | 8.07 | 00:00:00 | | 2017-02-13 | 638,100 | 8.14 | 8.20 | 8.10 | 8.15 | 00:00:00 | | 2017-02-14 | 1,089,300 | 8.20 | 8.26 | 8.19 | 8.20 | 00:00:00 | | 2017-02-15 | 1,641,600 | 8.19 | 8.44 | 8.19 | 8.28 | 00:00:00 | | 2017-02-16 | 599,100 | 8.28 | 8.38 | 8.28 | 8.30 | 00:00:00 | | 2017-02-17 | 427,500 | 8.30 | 8.37 | 8.23 | 8.23 | 00:00:00 | | 2017-02-20 | 421,200 | 8.23 | 8.35 | 8.23 | 8.33 | 00:00:00 | | 2017-02-21 | 370,900 | 8.26 | 8.33 | 8.21 | 8.21 | 00:00:00 | | 2017-02-22 | 668,900 | 8.21 | 8.25 | 8.15 | 8.20 | 00:00:00 | | 2017-02-23 | 429,300 | 8.17 | 8.33 | 8.17 | 8.19 | 00:00:00 | | 2017-02-24 | 541,300 | 8.27 | 8.27 | 8.11 | 8.17 | 00:00:00 | | 2017-02-27 | 436,800 | 8.17 | 8.34 | 8.17 | 8.29 | 00:00:00 | | 2017-02-28 | 699,600 | 8.33 | 8.40 | 8.28 | 8.35 | 00:00:00 | | 2017-03-01 | 627,300 | 8.40 | 8.44 | 8.28 | 8.42 | 00:00:00 | | 2017-03-02 | 804,900 | 8.43 | 8.50 | 8.36 | 8.46 | 00:00:00 | | 2017-03-03 | 527,900 | 8.40 | 8.57 | 8.36 | 8.38 | 00:00:00 | | 2017-03-06 | 647,100 | 8.38 | 8.43 | 8.26 | 8.38 | 00:00:00 | | 2017-03-07 | 332,800 | 8.40 | 8.42 | 8.29 | 8.30 | 00:00:00 | | 2017-03-08 | 420,400 | 8.30 | 8.39 | 8.30 | 8.38 | 00:00:00 | | 2017-03-09 | 1,723,700 | 8.38 | 8.85 | 8.32 | 8.85 | 00:00:00 | | 2017-03-10 | 1,816,300 | 8.89 | 8.95 | 8.83 | 8.93 | 00:00:00 | | 2017-03-13 | 1,080,300 | 8.93 | 8.95 | 8.85 | 8.90 | 00:00:00 | | 2017-03-14 | 851,500 | 8.94 | 8.95 | 8.87 | 8.91 | 00:00:00 | | 2017-03-15 | 799,900 | 8.91 | 8.99 | 8.89 | 8.94 | 00:00:00 | | 2017-03-16 | 850,900 | 8.98 | 9.06 | 8.93 | 8.99 | 00:00:00 | | 2017-03-17 | 871,500 | 9.00 | 9.09 | 8.99 | 9.03 | 00:00:00 | | 2017-03-20 | 821,500 | 9.03 | 9.21 | 9.03 | 9.12 | 00:00:00 | | 2017-03-21 | 896,600 | 9.11 | 9.22 | 9.06 | 9.15 | 00:00:00 | | 2017-03-22 | 716,100 | 9.10 | 9.10 | 8.97 | 9.06 | 00:00:00 | | 2017-03-23 | 455,100 | 9.05 | 9.20 | 9.03 | 9.15 | 00:00:00 | | 2017-03-24 | 439,800 | 9.18 | 9.22 | 9.08 | 9.08 | 00:00:00 | | 2017-03-27 | 440,800 | 9.13 | 9.25 | 9.06 | 9.15 | 00:00:00 | | 2017-03-28 | 537,200 | 9.24 | 9.26 | 9.17 | 9.22 | 00:00:00 | | 2017-03-29 | 402,900 | 9.21 | 9.26 | 9.18 | 9.18 | 00:00:00 | | 2017-03-30 | 784,700 | 9.20 | 9.22 | 9.10 | 9.12 | 00:00:00 | | 2017-03-31 | 1,054,700 | 9.12 | 9.32 | 9.10 | 9.31 | 00:00:00 | | 2017-04-03 | 732,800 | 9.31 | 9.40 | 9.21 | 9.38 | 00:00:00 | | 2017-04-04 | 358,400 | 9.31 | 9.42 | 9.28 | 9.28 | 00:00:00 | | 2017-04-05 | 317,900 | 9.33 | 9.37 | 9.26 | 9.32 | 00:00:00 | | 2017-04-06 | 403,400 | 9.33 | 9.34 | 9.22 | 9.32 | 00:00:00 | | 2017-04-07 | 252,900 | 9.30 | 9.34 | 9.21 | 9.34 | 00:00:00 | | 2017-04-10 | 210,400 | 9.26 | 9.41 | 9.26 | 9.34 | 00:00:00 | | 2017-04-11 | 4,168,700 | 9.38 | 10.16 | 9.27 | 10.10 | 00:00:00 | | 2017-04-12 | 2,633,900 | 10.31 | 10.60 | 10.10 | 10.10 | 00:00:00 | | 2017-04-13 | 1,137,300 | 10.15 | 10.42 | 9.99 | 10.23 | 00:00:00 | | 2017-04-14 | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 00:00:00 | | 2017-04-17 | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 00:00:00 | | 2017-04-18 | 667,600 | 10.20 | 10.29 | 10.11 | 10.16 | 00:00:00 | | 2017-04-19 | 864,800 | 10.17 | 10.22 | 10.01 | 10.11 | 00:00:00 | | 2017-04-20 | 524,300 | 10.12 | 10.33 | 10.07 | 10.17 | 00:00:00 | | 2017-04-21 | 589,200 | 10.24 | 10.30 | 9.96 | 9.96 | 00:00:00 | | 2017-04-24 | 867,500 | 10.09 | 10.36 | 10.01 | 10.33 | 00:00:00 | | 2017-04-25 | 466,700 | 10.27 | 10.39 | 10.26 | 10.35 | 00:00:00 | | 2017-04-26 | 1,088,100 | 10.42 | 10.59 | 10.30 | 10.50 | 00:00:00 | | 2017-04-27 | 499,100 | 10.52 | 10.57 | 10.35 | 10.53 | 00:00:00 | | 2017-04-28 | 741,200 | 10.58 | 10.60 | 10.44 | 10.44 | 00:00:00 | | 2017-05-01 | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 00:00:00 | | 2017-05-02 | 1,571,600 | 10.19 | 10.63 | 10.10 | 10.63 | 00:00:00 | | 2017-05-03 | 798,300 | 10.65 | 10.65 | 10.41 | 10.59 | 00:00:00 | | 2017-05-04 | 590,400 | 10.60 | 10.65 | 10.43 | 10.52 | 00:00:00 | | 2017-05-05 | 717,800 | 10.49 | 10.54 | 10.35 | 10.45 | 00:00:00 | | 2017-05-08 | 594,100 | 10.53 | 10.61 | 10.41 | 10.61 | 00:00:00 | | 2017-05-09 | 870,800 | 10.58 | 10.87 | 10.56 | 10.80 | 00:00:00 | | 2017-05-10 | 823,500 | 10.81 | 10.97 | 10.66 | 10.66 | 00:00:00 | | 2017-05-11 | 463,300 | 10.72 | 10.81 | 10.63 | 10.66 | 00:00:00 | | 2017-05-12 | 446,600 | 10.67 | 10.86 | 10.67 | 10.86 | 00:00:00 | | 2017-05-15 | 962,900 | 10.84 | 10.85 | 10.64 | 10.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
