|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 621,600 | 7.55 | 7.65 | 7.25 | 7.52 | 00:00:00 | | 2002-10-08 | 638,000 | 7.52 | 7.52 | 6.96 | 7.00 | 00:00:00 | | 2002-10-09 | 687,500 | 7.15 | 7.15 | 6.59 | 6.88 | 00:00:00 | | 2002-10-10 | 1,993,900 | 6.60 | 7.25 | 6.48 | 7.17 | 00:00:00 | | 2002-10-11 | 1,035,500 | 7.28 | 7.71 | 7.17 | 7.71 | 00:00:00 | | 2002-10-14 | 565,900 | 7.76 | 7.90 | 7.35 | 7.48 | 00:00:00 | | 2002-10-15 | 1,830,300 | 7.95 | 8.25 | 7.74 | 8.09 | 00:00:00 | | 2002-10-16 | 1,007,600 | 8.00 | 8.05 | 7.56 | 7.70 | 00:00:00 | | 2002-10-17 | 1,201,500 | 7.80 | 8.28 | 7.80 | 8.15 | 00:00:00 | | 2002-10-18 | 744,400 | 8.20 | 8.67 | 8.10 | 8.10 | 00:00:00 | | 2002-10-21 | 938,700 | 8.00 | 8.59 | 7.94 | 8.54 | 00:00:00 | | 2002-10-22 | 1,138,700 | 8.55 | 8.87 | 8.55 | 8.58 | 00:00:00 | | 2002-10-23 | 458,200 | 8.62 | 8.69 | 8.35 | 8.43 | 00:00:00 | | 2002-10-24 | 1,144,300 | 8.76 | 9.07 | 8.60 | 8.94 | 00:00:00 | | 2002-10-25 | 641,600 | 8.79 | 9.00 | 8.71 | 8.84 | 00:00:00 | | 2002-10-28 | 320,400 | 8.89 | 9.04 | 8.85 | 8.85 | 00:00:00 | | 2002-10-29 | 593,200 | 8.80 | 8.80 | 8.41 | 8.46 | 00:00:00 | | 2002-10-30 | 490,500 | 8.52 | 8.86 | 8.49 | 8.86 | 00:00:00 | | 2002-10-31 | 748,500 | 8.67 | 9.12 | 8.67 | 9.09 | 00:00:00 | | 2002-11-01 | 537,000 | 9.15 | 9.32 | 9.01 | 9.30 | 00:00:00 | | 2002-11-04 | 780,400 | 9.36 | 9.48 | 9.21 | 9.35 | 00:00:00 | | 2002-11-05 | 987,000 | 9.26 | 9.34 | 8.87 | 8.92 | 00:00:00 | | 2002-11-06 | 962,300 | 8.93 | 9.01 | 8.82 | 8.95 | 00:00:00 | | 2002-11-07 | 1,364,900 | 8.89 | 8.89 | 8.50 | 8.51 | 00:00:00 | | 2002-11-08 | 669,800 | 8.46 | 8.87 | 8.46 | 8.68 | 00:00:00 | | 2002-11-11 | 783,400 | 8.66 | 8.80 | 8.38 | 8.80 | 00:00:00 | | 2002-11-12 | 839,800 | 8.78 | 8.90 | 8.60 | 8.72 | 00:00:00 | | 2002-11-13 | 363,000 | 8.67 | 8.80 | 8.51 | 8.55 | 00:00:00 | | 2002-11-14 | 665,200 | 8.50 | 9.09 | 8.50 | 8.97 | 00:00:00 | | 2002-11-15 | 316,900 | 8.92 | 9.03 | 8.84 | 8.90 | 00:00:00 | | 2002-11-18 | 190,800 | 8.95 | 9.09 | 8.93 | 8.94 | 00:00:00 | | 2002-11-19 | 400,400 | 8.91 | 9.09 | 8.76 | 8.80 | 00:00:00 | | 2002-11-20 | 304,500 | 8.94 | 8.94 | 8.71 | 8.73 | 00:00:00 | | 2002-11-21 | 557,900 | 8.85 | 9.04 | 8.85 | 9.00 | 00:00:00 | | 2002-11-22 | 714,700 | 9.04 | 9.09 | 8.91 | 9.06 | 00:00:00 | | 2002-11-25 | 424,600 | 9.09 | 9.10 | 8.87 | 8.95 | 00:00:00 | | 2002-11-26 | 562,700 | 8.94 | 9.05 | 8.68 | 8.75 | 00:00:00 | | 2002-11-27 | 615,500 | 8.62 | 9.20 | 8.62 | 9.08 | 00:00:00 | | 2002-11-28 | 808,400 | 9.05 | 9.19 | 8.90 | 9.01 | 00:00:00 | | 2002-11-29 | 530,200 | 8.99 | 9.18 | 8.90 | 9.18 | 00:00:00 | | 2002-12-02 | 615,400 | 9.10 | 9.36 | 9.03 | 9.10 | 00:00:00 | | 2002-12-03 | 515,100 | 9.19 | 9.19 | 8.75 | 8.77 | 00:00:00 | | 2002-12-04 | 972,300 | 8.75 | 9.08 | 8.65 | 8.70 | 00:00:00 | | 2002-12-05 | 329,100 | 8.85 | 8.94 | 8.60 | 8.61 | 00:00:00 | | 2002-12-06 | 488,800 | 8.68 | 8.73 | 8.50 | 8.63 | 00:00:00 | | 2002-12-09 | 544,200 | 8.68 | 8.77 | 8.12 | 8.12 | 00:00:00 | | 2002-12-10 | 1,364,800 | 8.11 | 8.33 | 8.11 | 8.20 | 00:00:00 | | 2002-12-11 | 828,600 | 8.28 | 8.45 | 8.12 | 8.33 | 00:00:00 | | 2002-12-12 | 609,600 | 8.33 | 8.36 | 8.14 | 8.25 | 00:00:00 | | 2002-12-13 | 336,100 | 8.35 | 8.35 | 7.91 | 7.91 | 00:00:00 | | 2002-12-16 | 1,186,000 | 7.80 | 8.11 | 7.72 | 7.80 | 00:00:00 | | 2002-12-17 | 1,173,300 | 7.82 | 7.94 | 7.55 | 7.75 | 00:00:00 | | 2002-12-18 | 483,200 | 7.79 | 7.81 | 7.54 | 7.54 | 00:00:00 | | 2002-12-19 | 367,700 | 7.65 | 7.74 | 7.35 | 7.40 | 00:00:00 | | 2002-12-20 | 564,800 | 7.45 | 7.78 | 7.42 | 7.65 | 00:00:00 | | 2002-12-23 | 326,000 | 7.72 | 7.88 | 7.55 | 7.88 | 00:00:00 | | 2002-12-24 | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2002-12-25 | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2002-12-26 | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2002-12-27 | 369,000 | 7.81 | 7.81 | 7.58 | 7.60 | 00:00:00 | | 2002-12-30 | 248,300 | 7.64 | 7.69 | 7.40 | 7.42 | 00:00:00 | | 2002-12-31 | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 00:00:00 | | 2003-01-01 | 0 | 7.42 | 7.42 | 7.42 | 7.42 | 00:00:00 | | 2003-01-02 | 176,900 | 7.50 | 7.80 | 7.48 | 7.75 | 00:00:00 | | 2003-01-03 | 452,300 | 7.80 | 8.16 | 7.67 | 8.16 | 00:00:00 | | 2003-01-06 | 402,500 | 8.23 | 8.23 | 7.93 | 7.95 | 00:00:00 | | 2003-01-07 | 473,500 | 7.96 | 8.08 | 7.80 | 8.08 | 00:00:00 | | 2003-01-08 | 735,900 | 7.94 | 8.07 | 7.65 | 7.68 | 00:00:00 | | 2003-01-09 | 859,600 | 7.68 | 8.00 | 7.53 | 8.00 | 00:00:00 | | 2003-01-10 | 598,100 | 7.92 | 8.06 | 7.85 | 7.99 | 00:00:00 | | 2003-01-13 | 312,700 | 8.00 | 8.15 | 7.84 | 8.00 | 00:00:00 | | 2003-01-14 | 791,900 | 8.00 | 8.00 | 7.73 | 7.75 | 00:00:00 | | 2003-01-15 | 754,800 | 7.88 | 8.02 | 7.85 | 8.02 | 00:00:00 | | 2003-01-16 | 1,272,700 | 8.00 | 8.29 | 7.86 | 8.06 | 00:00:00 | | 2003-01-17 | 789,800 | 8.00 | 8.01 | 7.90 | 8.00 | 00:00:00 | | 2003-01-20 | 386,000 | 7.95 | 8.00 | 7.77 | 7.78 | 00:00:00 | | 2003-01-21 | 291,500 | 7.87 | 7.97 | 7.80 | 7.88 | 00:00:00 | | 2003-01-22 | 801,000 | 7.80 | 7.88 | 7.47 | 7.48 | 00:00:00 | | 2003-01-23 | 472,700 | 7.50 | 7.60 | 7.29 | 7.37 | 00:00:00 | | 2003-01-24 | 564,600 | 7.42 | 7.55 | 7.35 | 7.51 | 00:00:00 | | 2003-01-27 | 956,900 | 7.59 | 7.59 | 7.00 | 7.39 | 00:00:00 | | 2003-01-28 | 760,900 | 7.38 | 7.43 | 7.20 | 7.21 | 00:00:00 | | 2003-01-29 | 561,200 | 7.14 | 7.40 | 7.12 | 7.38 | 00:00:00 | | 2003-01-30 | 744,600 | 7.40 | 7.49 | 7.29 | 7.35 | 00:00:00 | | 2003-01-31 | 821,000 | 7.20 | 7.52 | 7.20 | 7.48 | 00:00:00 | | 2003-02-03 | 790,500 | 7.45 | 7.53 | 7.40 | 7.50 | 00:00:00 | | 2003-02-04 | 712,600 | 7.49 | 7.49 | 7.25 | 7.35 | 00:00:00 | | 2003-02-05 | 319,600 | 7.35 | 7.44 | 7.22 | 7.30 | 00:00:00 | | 2003-02-06 | 648,100 | 7.26 | 7.36 | 7.13 | 7.16 | 00:00:00 | | 2003-02-07 | 710,900 | 7.18 | 7.46 | 7.17 | 7.40 | 00:00:00 | | 2003-02-10 | 479,100 | 7.47 | 7.47 | 7.32 | 7.34 | 00:00:00 | | 2003-02-11 | 732,400 | 7.40 | 7.56 | 7.33 | 7.49 | 00:00:00 | | 2003-02-12 | 1,395,400 | 7.48 | 7.70 | 7.44 | 7.63 | 00:00:00 | | 2003-02-13 | 3,009,200 | 7.60 | 8.05 | 7.60 | 7.80 | 00:00:00 | | 2003-02-14 | 1,623,600 | 7.84 | 8.01 | 7.78 | 7.81 | 00:00:00 | | 2003-02-17 | 1,430,600 | 7.85 | 8.25 | 7.85 | 8.20 | 00:00:00 | | 2003-02-18 | 957,000 | 8.19 | 8.30 | 8.05 | 8.10 | 00:00:00 | | 2003-02-19 | 1,340,400 | 8.11 | 8.30 | 8.08 | 8.16 | 00:00:00 | | 2003-02-20 | 636,900 | 8.20 | 8.20 | 8.03 | 8.10 | 00:00:00 | | 2003-02-21 | 599,800 | 8.04 | 8.23 | 7.98 | 8.22 | 00:00:00 | | 2003-02-24 | 1,098,700 | 8.28 | 8.28 | 8.00 | 8.00 | 00:00:00 | | 2003-02-25 | 385,300 | 7.95 | 8.15 | 7.89 | 7.93 | 00:00:00 | | 2003-02-26 | 469,700 | 7.97 | 8.04 | 7.76 | 7.79 | 00:00:00 | | 2003-02-27 | 639,600 | 7.88 | 7.99 | 7.70 | 7.88 | 00:00:00 | | 2003-02-28 | 620,700 | 7.98 | 8.20 | 7.89 | 8.20 | 00:00:00 | | 2003-03-03 | 813,500 | 8.15 | 8.42 | 8.15 | 8.35 | 00:00:00 | | 2003-03-04 | 1,176,700 | 8.27 | 8.29 | 7.94 | 8.02 | 00:00:00 | | 2003-03-05 | 1,088,500 | 7.91 | 8.01 | 7.70 | 7.70 | 00:00:00 | | 2003-03-06 | 1,208,500 | 7.73 | 7.80 | 7.41 | 7.41 | 00:00:00 | | 2003-03-07 | 556,000 | 7.33 | 7.58 | 7.32 | 7.49 | 00:00:00 | | 2003-03-10 | 529,900 | 7.41 | 7.58 | 7.40 | 7.48 | 00:00:00 | | 2003-03-11 | 626,900 | 7.46 | 7.50 | 7.22 | 7.22 | 00:00:00 | | 2003-03-12 | 388,100 | 7.25 | 7.46 | 7.16 | 7.18 | 00:00:00 | | 2003-03-13 | 914,300 | 7.23 | 7.34 | 7.15 | 7.30 | 00:00:00 | | 2003-03-14 | 1,555,600 | 7.30 | 7.65 | 7.28 | 7.50 | 00:00:00 | | 2003-03-17 | 652,600 | 7.30 | 7.67 | 7.30 | 7.60 | 00:00:00 | | 2003-03-18 | 1,893,300 | 7.69 | 8.03 | 7.69 | 7.76 | 00:00:00 | | 2003-03-19 | 746,300 | 7.85 | 7.97 | 7.82 | 7.90 | 00:00:00 | | 2003-03-20 | 1,126,200 | 7.89 | 8.15 | 7.77 | 8.00 | 00:00:00 | | 2003-03-21 | 833,700 | 7.92 | 8.21 | 7.92 | 8.04 | 00:00:00 | | 2003-03-24 | 707,000 | 7.99 | 7.99 | 7.70 | 7.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
