|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 292,700 | 8.84 | 9.05 | 8.78 | 9.05 | 00:00:00 | | 2001-11-06 | 316,700 | 9.04 | 9.10 | 8.74 | 8.74 | 00:00:00 | | 2001-11-07 | 426,300 | 8.80 | 9.04 | 8.62 | 8.85 | 00:00:00 | | 2001-11-08 | 838,900 | 8.94 | 9.64 | 8.84 | 9.50 | 00:00:00 | | 2001-11-09 | 646,800 | 9.46 | 9.64 | 9.25 | 9.64 | 00:00:00 | | 2001-11-12 | 1,686,100 | 9.53 | 9.54 | 8.50 | 8.64 | 00:00:00 | | 2001-11-13 | 771,300 | 8.78 | 8.95 | 8.71 | 8.92 | 00:00:00 | | 2001-11-14 | 1,255,800 | 9.05 | 9.62 | 9.02 | 9.51 | 00:00:00 | | 2001-11-15 | 1,384,400 | 9.56 | 10.06 | 9.56 | 9.80 | 00:00:00 | | 2001-11-16 | 490,900 | 9.90 | 9.90 | 9.56 | 9.75 | 00:00:00 | | 2001-11-19 | 810,500 | 9.70 | 10.18 | 9.70 | 10.17 | 00:00:00 | | 2001-11-20 | 1,159,800 | 10.22 | 10.23 | 9.58 | 9.59 | 00:00:00 | | 2001-11-21 | 762,500 | 9.70 | 9.71 | 9.33 | 9.48 | 00:00:00 | | 2001-11-22 | 462,200 | 9.45 | 9.80 | 9.45 | 9.70 | 00:00:00 | | 2001-11-23 | 616,100 | 9.74 | 9.99 | 9.74 | 9.91 | 00:00:00 | | 2001-11-26 | 946,700 | 9.66 | 10.09 | 9.66 | 9.82 | 00:00:00 | | 2001-11-27 | 686,700 | 9.90 | 10.11 | 9.60 | 9.60 | 00:00:00 | | 2001-11-28 | 824,600 | 9.78 | 9.78 | 9.60 | 9.71 | 00:00:00 | | 2001-11-29 | 566,200 | 9.70 | 9.94 | 9.66 | 9.93 | 00:00:00 | | 2001-11-30 | 1,516,600 | 9.95 | 10.15 | 9.75 | 10.12 | 00:00:00 | | 2001-12-03 | 477,100 | 9.97 | 10.08 | 9.81 | 9.94 | 00:00:00 | | 2001-12-04 | 389,200 | 9.91 | 10.20 | 9.91 | 10.20 | 00:00:00 | | 2001-12-05 | 825,000 | 10.21 | 10.59 | 10.20 | 10.56 | 00:00:00 | | 2001-12-06 | 1,448,600 | 10.60 | 10.65 | 10.14 | 10.19 | 00:00:00 | | 2001-12-07 | 328,300 | 10.29 | 10.38 | 10.21 | 10.28 | 00:00:00 | | 2001-12-10 | 573,900 | 10.35 | 10.35 | 9.98 | 9.98 | 00:00:00 | | 2001-12-11 | 304,000 | 10.13 | 10.40 | 10.00 | 10.39 | 00:00:00 | | 2001-12-12 | 588,800 | 10.47 | 10.55 | 10.37 | 10.50 | 00:00:00 | | 2001-12-13 | 583,800 | 10.54 | 10.54 | 10.05 | 10.16 | 00:00:00 | | 2001-12-14 | 476,400 | 10.10 | 10.16 | 9.91 | 9.95 | 00:00:00 | | 2001-12-17 | 422,100 | 10.00 | 10.26 | 9.96 | 10.16 | 00:00:00 | | 2001-12-18 | 557,300 | 10.27 | 10.33 | 9.99 | 10.11 | 00:00:00 | | 2001-12-19 | 417,900 | 10.16 | 10.30 | 9.92 | 10.05 | 00:00:00 | | 2001-12-20 | 251,300 | 9.97 | 10.23 | 9.97 | 10.11 | 00:00:00 | | 2001-12-21 | 446,300 | 10.05 | 10.27 | 10.04 | 10.04 | 00:00:00 | | 2001-12-24 | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 00:00:00 | | 2001-12-25 | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 00:00:00 | | 2001-12-26 | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 00:00:00 | | 2001-12-27 | 153,200 | 10.20 | 10.34 | 10.20 | 10.25 | 00:00:00 | | 2001-12-28 | 134,200 | 10.29 | 10.43 | 10.25 | 10.41 | 00:00:00 | | 2001-12-31 | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 00:00:00 | | 2002-01-01 | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 00:00:00 | | 2002-01-02 | 93,200 | 10.24 | 10.46 | 10.24 | 10.46 | 00:00:00 | | 2002-01-03 | 581,500 | 10.45 | 10.79 | 10.39 | 10.78 | 00:00:00 | | 2002-01-04 | 544,500 | 10.62 | 10.89 | 10.62 | 10.85 | 00:00:00 | | 2002-01-07 | 604,000 | 10.84 | 10.96 | 10.63 | 10.67 | 00:00:00 | | 2002-01-08 | 500,500 | 10.70 | 10.74 | 10.46 | 10.65 | 00:00:00 | | 2002-01-09 | 813,500 | 10.60 | 10.98 | 10.56 | 10.98 | 00:00:00 | | 2002-01-10 | 490,200 | 10.85 | 11.00 | 10.80 | 11.00 | 00:00:00 | | 2002-01-11 | 235,400 | 10.95 | 11.03 | 10.87 | 10.95 | 00:00:00 | | 2002-01-14 | 177,300 | 10.94 | 11.01 | 10.75 | 10.94 | 00:00:00 | | 2002-01-15 | 1,472,000 | 10.91 | 11.20 | 10.82 | 11.01 | 00:00:00 | | 2002-01-16 | 485,300 | 10.91 | 10.91 | 10.71 | 10.71 | 00:00:00 | | 2002-01-17 | 903,800 | 10.70 | 11.10 | 10.70 | 11.00 | 00:00:00 | | 2002-01-18 | 933,700 | 11.12 | 11.35 | 11.10 | 11.34 | 00:00:00 | | 2002-01-21 | 461,800 | 11.30 | 11.35 | 11.25 | 11.33 | 00:00:00 | | 2002-01-22 | 781,900 | 11.33 | 11.37 | 11.00 | 11.27 | 00:00:00 | | 2002-01-23 | 453,900 | 11.10 | 11.21 | 10.92 | 11.09 | 00:00:00 | | 2002-01-24 | 300,600 | 11.09 | 11.10 | 10.95 | 11.00 | 00:00:00 | | 2002-01-25 | 1,055,500 | 11.00 | 11.04 | 10.71 | 10.71 | 00:00:00 | | 2002-01-28 | 533,700 | 10.88 | 11.11 | 10.79 | 11.06 | 00:00:00 | | 2002-01-29 | 451,100 | 11.16 | 11.30 | 11.08 | 11.25 | 00:00:00 | | 2002-01-30 | 545,300 | 11.09 | 11.36 | 11.06 | 11.25 | 00:00:00 | | 2002-01-31 | 2,165,600 | 11.27 | 11.70 | 11.27 | 11.70 | 00:00:00 | | 2002-02-01 | 631,900 | 11.70 | 11.76 | 11.43 | 11.65 | 00:00:00 | | 2002-02-04 | 386,200 | 11.75 | 11.78 | 11.60 | 11.75 | 00:00:00 | | 2002-02-05 | 1,398,500 | 11.69 | 11.92 | 11.66 | 11.92 | 00:00:00 | | 2002-02-06 | 945,600 | 11.96 | 12.03 | 11.83 | 11.99 | 00:00:00 | | 2002-02-07 | 631,100 | 11.99 | 11.99 | 11.51 | 11.75 | 00:00:00 | | 2002-02-08 | 680,600 | 11.86 | 11.86 | 11.46 | 11.58 | 00:00:00 | | 2002-02-11 | 179,300 | 11.59 | 11.71 | 11.44 | 11.45 | 00:00:00 | | 2002-02-12 | 886,800 | 11.58 | 11.63 | 11.35 | 11.55 | 00:00:00 | | 2002-02-13 | 567,200 | 11.54 | 11.67 | 11.30 | 11.55 | 00:00:00 | | 2002-02-14 | 375,800 | 11.62 | 11.75 | 11.56 | 11.67 | 00:00:00 | | 2002-02-15 | 225,400 | 11.52 | 11.81 | 11.45 | 11.81 | 00:00:00 | | 2002-02-18 | 411,700 | 11.86 | 11.86 | 11.55 | 11.65 | 00:00:00 | | 2002-02-19 | 460,500 | 11.41 | 11.74 | 11.40 | 11.40 | 00:00:00 | | 2002-02-20 | 564,300 | 11.42 | 11.51 | 11.25 | 11.44 | 00:00:00 | | 2002-02-21 | 866,400 | 11.42 | 11.84 | 11.40 | 11.64 | 00:00:00 | | 2002-02-22 | 684,100 | 11.67 | 11.80 | 11.45 | 11.79 | 00:00:00 | | 2002-02-25 | 440,500 | 11.84 | 11.85 | 11.56 | 11.56 | 00:00:00 | | 2002-02-26 | 413,600 | 11.62 | 11.71 | 11.45 | 11.56 | 00:00:00 | | 2002-02-27 | 340,100 | 11.52 | 11.72 | 11.52 | 11.60 | 00:00:00 | | 2002-02-28 | 326,200 | 11.63 | 11.68 | 11.51 | 11.68 | 00:00:00 | | 2002-03-01 | 437,400 | 11.70 | 11.75 | 11.59 | 11.60 | 00:00:00 | | 2002-03-04 | 916,000 | 11.98 | 12.00 | 11.85 | 11.95 | 00:00:00 | | 2002-03-05 | 292,700 | 11.98 | 11.98 | 11.69 | 11.95 | 00:00:00 | | 2002-03-06 | 692,300 | 11.89 | 11.94 | 11.77 | 11.85 | 00:00:00 | | 2002-03-07 | 604,000 | 11.94 | 11.94 | 11.75 | 11.85 | 00:00:00 | | 2002-03-08 | 636,300 | 11.84 | 12.00 | 11.72 | 12.00 | 00:00:00 | | 2002-03-11 | 881,100 | 12.07 | 12.34 | 12.02 | 12.25 | 00:00:00 | | 2002-03-12 | 489,900 | 12.25 | 12.31 | 11.90 | 11.95 | 00:00:00 | | 2002-03-13 | 432,000 | 11.95 | 12.12 | 11.94 | 12.08 | 00:00:00 | | 2002-03-14 | 1,021,000 | 12.14 | 12.14 | 11.76 | 11.76 | 00:00:00 | | 2002-03-15 | 677,000 | 11.83 | 12.16 | 11.83 | 12.15 | 00:00:00 | | 2002-03-18 | 711,200 | 11.96 | 12.42 | 11.96 | 12.38 | 00:00:00 | | 2002-03-19 | 625,100 | 12.30 | 12.43 | 12.07 | 12.12 | 00:00:00 | | 2002-03-20 | 301,000 | 12.12 | 12.23 | 11.82 | 11.82 | 00:00:00 | | 2002-03-21 | 395,300 | 11.95 | 12.19 | 11.90 | 12.14 | 00:00:00 | | 2002-03-22 | 905,000 | 12.14 | 12.32 | 12.14 | 12.25 | 00:00:00 | | 2002-03-25 | 979,300 | 12.14 | 12.25 | 11.87 | 11.88 | 00:00:00 | | 2002-03-26 | 628,400 | 11.95 | 12.09 | 11.81 | 12.08 | 00:00:00 | | 2002-03-27 | 384,000 | 12.10 | 12.32 | 11.91 | 12.31 | 00:00:00 | | 2002-03-28 | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 00:00:00 | | 2002-03-29 | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 00:00:00 | | 2002-04-01 | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 00:00:00 | | 2002-04-02 | 442,100 | 12.42 | 12.69 | 12.35 | 12.60 | 00:00:00 | | 2002-04-03 | 495,900 | 12.60 | 12.68 | 12.31 | 12.36 | 00:00:00 | | 2002-04-04 | 271,300 | 12.45 | 12.55 | 12.25 | 12.45 | 00:00:00 | | 2002-04-05 | 446,700 | 12.43 | 12.57 | 12.40 | 12.49 | 00:00:00 | | 2002-04-08 | 465,000 | 12.55 | 12.55 | 12.39 | 12.39 | 00:00:00 | | 2002-04-09 | 327,200 | 12.36 | 12.48 | 12.16 | 12.25 | 00:00:00 | | 2002-04-10 | 420,300 | 12.33 | 12.55 | 12.10 | 12.43 | 00:00:00 | | 2002-04-11 | 464,500 | 12.56 | 12.63 | 12.36 | 12.48 | 00:00:00 | | 2002-04-12 | 173,000 | 12.46 | 12.59 | 12.36 | 12.48 | 00:00:00 | | 2002-04-15 | 121,500 | 12.56 | 12.66 | 12.44 | 12.62 | 00:00:00 | | 2002-04-16 | 345,900 | 12.64 | 12.84 | 12.55 | 12.80 | 00:00:00 | | 2002-04-17 | 162,800 | 12.83 | 12.84 | 12.65 | 12.75 | 00:00:00 | | 2002-04-18 | 566,200 | 12.85 | 13.04 | 12.66 | 12.92 | 00:00:00 | | 2002-04-19 | 219,600 | 12.99 | 13.03 | 12.77 | 12.90 | 00:00:00 | | 2002-04-22 | 358,400 | 12.91 | 13.05 | 12.82 | 12.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
