|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2001-05-21 | 231,200 | 12.33 | 12.79 | 12.33 | 12.71 | 00:00:00 | 2001-05-22 | 174,700 | 12.61 | 12.79 | 12.61 | 12.75 | 00:00:00 | 2001-05-23 | 764,300 | 12.70 | 13.09 | 12.70 | 12.95 | 00:00:00 | 2001-05-24 | 190,900 | 12.95 | 13.04 | 12.84 | 12.90 | 00:00:00 | 2001-05-25 | 633,400 | 12.90 | 13.26 | 12.79 | 13.21 | 00:00:00 | 2001-05-28 | 594,300 | 13.29 | 13.49 | 13.25 | 13.42 | 00:00:00 | 2001-05-29 | 447,400 | 13.48 | 13.48 | 12.98 | 13.09 | 00:00:00 | 2001-05-30 | 249,900 | 13.06 | 13.10 | 12.66 | 12.81 | 00:00:00 | 2001-05-31 | 281,100 | 12.70 | 13.05 | 12.70 | 12.89 | 00:00:00 | 2001-06-01 | 204,400 | 12.92 | 13.08 | 12.78 | 12.80 | 00:00:00 | 2001-06-04 | 154,400 | 12.90 | 13.10 | 12.81 | 12.94 | 00:00:00 | 2001-06-05 | 130,000 | 12.90 | 13.00 | 12.90 | 12.91 | 00:00:00 | 2001-06-06 | 171,100 | 13.00 | 13.00 | 12.90 | 12.99 | 00:00:00 | 2001-06-07 | 134,400 | 13.00 | 13.10 | 12.90 | 13.10 | 00:00:00 | 2001-06-08 | 334,700 | 13.10 | 13.34 | 13.05 | 13.34 | 00:00:00 | 2001-06-11 | 526,800 | 13.29 | 13.46 | 13.03 | 13.06 | 00:00:00 | 2001-06-12 | 904,100 | 13.10 | 13.37 | 12.54 | 12.80 | 00:00:00 | 2001-06-13 | 387,800 | 12.89 | 13.01 | 12.80 | 12.95 | 00:00:00 | 2001-06-14 | 160,600 | 13.00 | 13.00 | 12.67 | 12.77 | 00:00:00 | 2001-06-15 | 808,700 | 12.68 | 12.68 | 12.34 | 12.35 | 00:00:00 | 2001-06-18 | 134,900 | 12.43 | 12.48 | 12.26 | 12.26 | 00:00:00 | 2001-06-19 | 348,800 | 12.20 | 12.35 | 12.10 | 12.29 | 00:00:00 | 2001-06-20 | 314,700 | 12.10 | 12.23 | 12.02 | 12.13 | 00:00:00 | 2001-06-21 | 249,500 | 12.10 | 12.20 | 12.01 | 12.01 | 00:00:00 | 2001-06-22 | 360,200 | 12.02 | 12.50 | 12.02 | 12.44 | 00:00:00 | 2001-06-25 | 252,600 | 12.44 | 12.59 | 12.44 | 12.58 | 00:00:00 | 2001-06-26 | 132,400 | 12.60 | 12.60 | 12.16 | 12.27 | 00:00:00 | 2001-06-27 | 268,700 | 12.57 | 12.57 | 12.12 | 12.15 | 00:00:00 | 2001-06-28 | 340,900 | 12.24 | 12.48 | 12.06 | 12.38 | 00:00:00 | 2001-06-29 | 555,700 | 12.54 | 12.97 | 12.40 | 12.73 | 00:00:00 | 2001-07-02 | 390,100 | 12.78 | 12.78 | 12.57 | 12.75 | 00:00:00 | 2001-07-03 | 75,800 | 12.75 | 12.76 | 12.65 | 12.65 | 00:00:00 | 2001-07-04 | 166,700 | 12.68 | 12.80 | 12.43 | 12.60 | 00:00:00 | 2001-07-05 | 122,900 | 12.50 | 12.80 | 12.50 | 12.56 | 00:00:00 | 2001-07-06 | 207,700 | 12.62 | 12.62 | 12.42 | 12.62 | 00:00:00 | 2001-07-09 | 142,500 | 12.53 | 12.69 | 12.22 | 12.55 | 00:00:00 | 2001-07-10 | 423,200 | 12.40 | 12.79 | 12.40 | 12.74 | 00:00:00 | 2001-07-11 | 218,700 | 12.75 | 12.75 | 12.56 | 12.56 | 00:00:00 | 2001-07-12 | 117,500 | 12.63 | 12.63 | 12.36 | 12.39 | 00:00:00 | 2001-07-13 | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 00:00:00 | 2001-07-16 | 468,300 | 12.33 | 12.63 | 12.28 | 12.50 | 00:00:00 | 2001-07-17 | 321,900 | 12.33 | 12.58 | 12.33 | 12.49 | 00:00:00 | 2001-07-18 | 218,500 | 12.40 | 12.59 | 12.34 | 12.56 | 00:00:00 | 2001-07-19 | 1,006,100 | 12.36 | 13.04 | 12.36 | 12.75 | 00:00:00 | 2001-07-20 | 123,700 | 12.80 | 12.87 | 12.56 | 12.82 | 00:00:00 | 2001-07-23 | 229,300 | 12.76 | 12.98 | 12.70 | 12.84 | 00:00:00 | 2001-07-24 | 330,300 | 12.76 | 12.79 | 12.56 | 12.61 | 00:00:00 | 2001-07-25 | 376,100 | 12.55 | 12.76 | 12.55 | 12.70 | 00:00:00 | 2001-07-26 | 474,400 | 12.73 | 12.73 | 12.38 | 12.38 | 00:00:00 | 2001-07-27 | 326,800 | 12.78 | 12.78 | 12.42 | 12.54 | 00:00:00 | 2001-07-30 | 1,205,100 | 12.65 | 13.10 | 12.65 | 12.71 | 00:00:00 | 2001-07-31 | 687,600 | 12.94 | 12.98 | 12.55 | 12.71 | 00:00:00 | 2001-08-01 | 475,800 | 12.64 | 12.80 | 12.46 | 12.46 | 00:00:00 | 2001-08-02 | 501,000 | 12.53 | 12.95 | 12.52 | 12.85 | 00:00:00 | 2001-08-03 | 693,400 | 12.80 | 12.95 | 12.46 | 12.46 | 00:00:00 | 2001-08-06 | 220,300 | 12.52 | 12.71 | 12.45 | 12.60 | 00:00:00 | 2001-08-07 | 268,100 | 12.60 | 12.64 | 12.39 | 12.43 | 00:00:00 | 2001-08-08 | 374,400 | 12.38 | 12.68 | 12.38 | 12.55 | 00:00:00 | 2001-08-09 | 261,800 | 12.50 | 12.67 | 12.47 | 12.60 | 00:00:00 | 2001-08-10 | 347,700 | 12.55 | 12.80 | 12.55 | 12.68 | 00:00:00 | 2001-08-13 | 258,500 | 12.84 | 12.84 | 12.70 | 12.84 | 00:00:00 | 2001-08-14 | 79,300 | 12.87 | 12.87 | 12.61 | 12.75 | 00:00:00 | 2001-08-15 | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 00:00:00 | 2001-08-16 | 153,300 | 12.73 | 12.73 | 12.48 | 12.54 | 00:00:00 | 2001-08-17 | 49,500 | 12.56 | 12.60 | 12.48 | 12.48 | 00:00:00 | 2001-08-20 | 418,900 | 12.54 | 12.57 | 12.20 | 12.20 | 00:00:00 | 2001-08-21 | 340,200 | 12.23 | 12.60 | 12.15 | 12.35 | 00:00:00 | 2001-08-22 | 204,600 | 12.35 | 12.53 | 12.35 | 12.47 | 00:00:00 | 2001-08-23 | 135,000 | 12.43 | 12.54 | 12.43 | 12.54 | 00:00:00 | 2001-08-24 | 107,500 | 12.63 | 12.63 | 12.35 | 12.47 | 00:00:00 | 2001-08-27 | 85,600 | 12.43 | 12.48 | 12.30 | 12.30 | 00:00:00 | 2001-08-28 | 726,800 | 12.35 | 12.35 | 12.08 | 12.09 | 00:00:00 | 2001-08-29 | 344,800 | 12.09 | 12.16 | 12.06 | 12.10 | 00:00:00 | 2001-08-30 | 375,400 | 12.04 | 12.13 | 12.01 | 12.01 | 00:00:00 | 2001-08-31 | 425,500 | 12.06 | 12.06 | 11.89 | 11.95 | 00:00:00 | 2001-09-03 | 130,800 | 11.88 | 11.90 | 11.82 | 11.83 | 00:00:00 | 2001-09-04 | 1,054,100 | 11.84 | 11.84 | 11.41 | 11.41 | 00:00:00 | 2001-09-05 | 562,600 | 11.41 | 11.48 | 11.26 | 11.43 | 00:00:00 | 2001-09-06 | 1,527,500 | 11.33 | 11.42 | 10.71 | 11.06 | 00:00:00 | 2001-09-07 | 791,400 | 10.81 | 11.03 | 10.71 | 10.76 | 00:00:00 | 2001-09-10 | 407,800 | 10.70 | 10.85 | 10.55 | 10.82 | 00:00:00 | 2001-09-11 | 1,080,700 | 9.00 | 10.79 | 9.72 | 9.72 | 00:00:00 | 2001-09-12 | 2,078,500 | 8.75 | 9.40 | 8.81 | 8.81 | 00:00:00 | 2001-09-13 | 2,531,100 | 8.75 | 9.25 | 8.10 | 8.60 | 00:00:00 | 2001-09-14 | 1,829,000 | 7.49 | 8.65 | 7.50 | 7.50 | 00:00:00 | 2001-09-17 | 1,409,100 | 7.60 | 7.64 | 6.76 | 7.33 | 00:00:00 | 2001-09-18 | 1,055,200 | 7.27 | 7.44 | 6.85 | 6.97 | 00:00:00 | 2001-09-19 | 673,000 | 7.00 | 7.18 | 6.55 | 6.60 | 00:00:00 | 2001-09-20 | 1,384,800 | 6.62 | 6.71 | 5.96 | 6.40 | 00:00:00 | 2001-09-21 | 915,100 | 6.21 | 6.78 | 6.12 | 6.70 | 00:00:00 | 2001-09-24 | 740,600 | 7.15 | 7.22 | 6.70 | 7.15 | 00:00:00 | 2001-09-25 | 642,000 | 7.35 | 7.60 | 6.95 | 7.57 | 00:00:00 | 2001-09-26 | 718,800 | 7.50 | 7.80 | 7.20 | 7.39 | 00:00:00 | 2001-09-27 | 554,000 | 7.46 | 7.46 | 7.12 | 7.20 | 00:00:00 | 2001-09-28 | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 00:00:00 | 2001-10-01 | 1,187,400 | 7.69 | 7.80 | 7.39 | 7.80 | 00:00:00 | 2001-10-02 | 581,800 | 7.65 | 7.96 | 7.50 | 7.55 | 00:00:00 | 2001-10-03 | 516,300 | 7.75 | 7.90 | 7.60 | 7.60 | 00:00:00 | 2001-10-04 | 578,000 | 7.80 | 7.93 | 7.64 | 7.77 | 00:00:00 | 2001-10-05 | 672,600 | 7.77 | 7.77 | 7.31 | 7.50 | 00:00:00 | 2001-10-08 | 262,400 | 7.30 | 7.80 | 7.22 | 7.65 | 00:00:00 | 2001-10-09 | 448,100 | 7.64 | 7.84 | 7.56 | 7.64 | 00:00:00 | 2001-10-10 | 774,500 | 7.63 | 7.80 | 7.55 | 7.80 | 00:00:00 | 2001-10-11 | 2,385,100 | 8.60 | 8.60 | 7.87 | 8.30 | 00:00:00 | 2001-10-12 | 659,100 | 8.46 | 8.47 | 8.18 | 8.30 | 00:00:00 | 2001-10-15 | 759,200 | 8.16 | 8.55 | 8.09 | 8.44 | 00:00:00 | 2001-10-16 | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 00:00:00 | 2001-10-17 | 1,140,500 | 9.08 | 9.34 | 8.65 | 8.74 | 00:00:00 | 2001-10-18 | 246,000 | 8.61 | 8.99 | 8.60 | 8.99 | 00:00:00 | 2001-10-19 | 233,100 | 8.97 | 8.97 | 8.69 | 8.75 | 00:00:00 | 2001-10-22 | 285,800 | 8.87 | 8.87 | 8.61 | 8.69 | 00:00:00 | 2001-10-23 | 545,600 | 8.74 | 9.09 | 8.72 | 9.08 | 00:00:00 | 2001-10-24 | 524,200 | 8.95 | 9.19 | 8.93 | 9.15 | 00:00:00 | 2001-10-25 | 382,600 | 9.16 | 9.20 | 8.78 | 8.79 | 00:00:00 | 2001-10-26 | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 00:00:00 | 2001-10-29 | 503,500 | 8.98 | 9.27 | 8.90 | 9.15 | 00:00:00 | 2001-10-30 | 682,100 | 8.79 | 9.06 | 8.79 | 8.94 | 00:00:00 | 2001-10-31 | 548,700 | 8.94 | 8.99 | 8.70 | 8.90 | 00:00:00 | 2001-11-01 | 156,800 | 8.93 | 8.93 | 8.73 | 8.82 | 00:00:00 | 2001-11-02 | 203,900 | 8.95 | 8.99 | 8.81 | 8.99 | 00:00:00 | 2001-11-05 | 292,700 | 8.84 | 9.05 | 8.78 | 9.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|