|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 707,000 | 7.99 | 7.99 | 7.70 | 7.70 | 00:00:00 | | 2003-03-25 | 607,700 | 7.68 | 7.85 | 7.40 | 7.80 | 00:00:00 | | 2003-03-26 | 544,500 | 7.82 | 8.03 | 7.69 | 7.90 | 00:00:00 | | 2003-03-27 | 860,400 | 7.90 | 7.90 | 7.60 | 7.60 | 00:00:00 | | 2003-03-28 | 529,500 | 7.64 | 7.72 | 7.50 | 7.51 | 00:00:00 | | 2003-03-31 | 1,185,400 | 7.45 | 7.45 | 7.03 | 7.20 | 00:00:00 | | 2003-04-01 | 1,114,800 | 7.24 | 7.26 | 6.95 | 6.97 | 00:00:00 | | 2003-04-02 | 2,643,100 | 7.04 | 7.25 | 7.03 | 7.21 | 00:00:00 | | 2003-04-03 | 1,210,700 | 7.28 | 7.59 | 7.17 | 7.55 | 00:00:00 | | 2003-04-04 | 878,800 | 7.55 | 7.68 | 7.34 | 7.45 | 00:00:00 | | 2003-04-07 | 1,743,100 | 7.67 | 7.90 | 7.54 | 7.78 | 00:00:00 | | 2003-04-08 | 566,700 | 7.77 | 7.85 | 7.64 | 7.79 | 00:00:00 | | 2003-04-09 | 763,200 | 7.68 | 7.87 | 7.54 | 7.85 | 00:00:00 | | 2003-04-10 | 528,800 | 7.72 | 7.90 | 7.70 | 7.80 | 00:00:00 | | 2003-04-11 | 717,900 | 7.79 | 7.97 | 7.76 | 7.85 | 00:00:00 | | 2003-04-14 | 374,700 | 7.93 | 7.93 | 7.75 | 7.79 | 00:00:00 | | 2003-04-15 | 683,500 | 7.95 | 8.03 | 7.80 | 7.88 | 00:00:00 | | 2003-04-16 | 1,149,400 | 7.94 | 8.18 | 7.93 | 8.11 | 00:00:00 | | 2003-04-17 | 410,200 | 8.00 | 8.14 | 7.92 | 7.96 | 00:00:00 | | 2003-04-18 | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 00:00:00 | | 2003-04-21 | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 00:00:00 | | 2003-04-22 | 280,600 | 8.01 | 8.05 | 7.88 | 8.04 | 00:00:00 | | 2003-04-23 | 793,400 | 8.08 | 8.19 | 8.06 | 8.11 | 00:00:00 | | 2003-04-24 | 699,600 | 8.22 | 8.27 | 8.06 | 8.10 | 00:00:00 | | 2003-04-25 | 745,100 | 8.15 | 8.34 | 8.13 | 8.26 | 00:00:00 | | 2003-04-28 | 1,112,100 | 8.20 | 8.42 | 8.16 | 8.35 | 00:00:00 | | 2003-04-29 | 1,152,800 | 8.35 | 8.60 | 8.30 | 8.50 | 00:00:00 | | 2003-04-30 | 1,337,600 | 8.60 | 8.75 | 8.55 | 8.74 | 00:00:00 | | 2003-05-01 | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 00:00:00 | | 2003-05-02 | 958,600 | 8.75 | 8.81 | 8.44 | 8.66 | 00:00:00 | | 2003-05-05 | 624,200 | 8.69 | 8.72 | 8.47 | 8.49 | 00:00:00 | | 2003-05-06 | 579,000 | 8.54 | 8.77 | 8.51 | 8.73 | 00:00:00 | | 2003-05-07 | 1,025,600 | 8.78 | 9.00 | 8.70 | 8.86 | 00:00:00 | | 2003-05-08 | 620,600 | 8.90 | 8.96 | 8.69 | 8.69 | 00:00:00 | | 2003-05-09 | 617,200 | 8.69 | 8.69 | 8.44 | 8.50 | 00:00:00 | | 2003-05-12 | 431,700 | 8.62 | 8.68 | 8.40 | 8.58 | 00:00:00 | | 2003-05-13 | 237,700 | 8.69 | 8.73 | 8.60 | 8.69 | 00:00:00 | | 2003-05-14 | 469,200 | 8.75 | 8.93 | 8.54 | 8.89 | 00:00:00 | | 2003-05-15 | 812,100 | 8.80 | 8.90 | 8.68 | 8.89 | 00:00:00 | | 2003-05-16 | 800,100 | 8.88 | 8.91 | 8.66 | 8.76 | 00:00:00 | | 2003-05-19 | 741,000 | 8.67 | 8.78 | 8.29 | 8.42 | 00:00:00 | | 2003-05-20 | 651,800 | 8.48 | 8.48 | 8.28 | 8.32 | 00:00:00 | | 2003-05-21 | 540,000 | 8.34 | 8.34 | 8.05 | 8.12 | 00:00:00 | | 2003-05-22 | 876,500 | 8.15 | 8.40 | 8.07 | 8.40 | 00:00:00 | | 2003-05-23 | 1,281,000 | 8.40 | 8.83 | 8.38 | 8.65 | 00:00:00 | | 2003-05-26 | 361,100 | 8.77 | 8.77 | 8.51 | 8.60 | 00:00:00 | | 2003-05-27 | 346,900 | 8.55 | 8.65 | 8.55 | 8.62 | 00:00:00 | | 2003-05-28 | 716,000 | 8.72 | 8.98 | 8.67 | 8.98 | 00:00:00 | | 2003-05-29 | 1,621,300 | 8.96 | 9.50 | 8.87 | 9.30 | 00:00:00 | | 2003-05-30 | 936,500 | 9.27 | 9.30 | 8.93 | 9.19 | 00:00:00 | | 2003-06-02 | 838,800 | 9.27 | 9.74 | 9.22 | 9.57 | 00:00:00 | | 2003-06-03 | 1,595,800 | 9.65 | 9.95 | 9.36 | 9.42 | 00:00:00 | | 2003-06-04 | 834,600 | 9.55 | 9.70 | 9.29 | 9.54 | 00:00:00 | | 2003-06-05 | 1,263,200 | 9.51 | 9.55 | 9.12 | 9.19 | 00:00:00 | | 2003-06-06 | 777,000 | 9.22 | 9.48 | 9.22 | 9.48 | 00:00:00 | | 2003-06-09 | 352,900 | 9.38 | 9.42 | 9.30 | 9.35 | 00:00:00 | | 2003-06-10 | 509,400 | 9.39 | 9.54 | 9.35 | 9.41 | 00:00:00 | | 2003-06-11 | 574,600 | 9.40 | 9.63 | 9.40 | 9.47 | 00:00:00 | | 2003-06-12 | 959,400 | 9.59 | 9.83 | 9.57 | 9.57 | 00:00:00 | | 2003-06-13 | 581,600 | 9.59 | 9.78 | 9.52 | 9.66 | 00:00:00 | | 2003-06-16 | 683,000 | 9.77 | 9.77 | 9.39 | 9.54 | 00:00:00 | | 2003-06-17 | 523,800 | 9.63 | 9.71 | 9.51 | 9.51 | 00:00:00 | | 2003-06-18 | 971,200 | 9.50 | 9.50 | 9.28 | 9.40 | 00:00:00 | | 2003-06-19 | 960,600 | 9.38 | 9.49 | 9.19 | 9.20 | 00:00:00 | | 2003-06-20 | 695,200 | 9.25 | 9.57 | 9.25 | 9.55 | 00:00:00 | | 2003-06-23 | 682,900 | 9.55 | 9.56 | 9.20 | 9.25 | 00:00:00 | | 2003-06-24 | 460,100 | 9.23 | 9.34 | 9.10 | 9.17 | 00:00:00 | | 2003-06-25 | 544,600 | 9.21 | 9.40 | 9.15 | 9.35 | 00:00:00 | | 2003-06-26 | 515,900 | 9.28 | 9.43 | 9.10 | 9.22 | 00:00:00 | | 2003-06-27 | 962,100 | 9.35 | 9.60 | 9.25 | 9.56 | 00:00:00 | | 2003-06-30 | 586,600 | 9.48 | 9.60 | 9.32 | 9.50 | 00:00:00 | | 2003-07-01 | 1,217,900 | 9.40 | 9.45 | 9.15 | 9.31 | 00:00:00 | | 2003-07-02 | 755,200 | 9.35 | 9.56 | 9.21 | 9.29 | 00:00:00 | | 2003-07-03 | 762,100 | 9.31 | 9.54 | 9.31 | 9.50 | 00:00:00 | | 2003-07-04 | 360,600 | 9.46 | 9.56 | 9.44 | 9.56 | 00:00:00 | | 2003-07-07 | 561,800 | 9.56 | 9.75 | 9.51 | 9.60 | 00:00:00 | | 2003-07-08 | 635,500 | 9.63 | 9.94 | 9.60 | 9.71 | 00:00:00 | | 2003-07-09 | 392,800 | 9.76 | 9.82 | 9.63 | 9.67 | 00:00:00 | | 2003-07-10 | 323,100 | 9.80 | 9.80 | 9.50 | 9.63 | 00:00:00 | | 2003-07-11 | 406,800 | 9.63 | 9.83 | 9.52 | 9.65 | 00:00:00 | | 2003-07-14 | 375,700 | 9.76 | 9.83 | 9.60 | 9.75 | 00:00:00 | | 2003-07-15 | 956,200 | 9.73 | 10.17 | 9.68 | 10.05 | 00:00:00 | | 2003-07-16 | 1,112,100 | 10.03 | 10.28 | 9.91 | 9.99 | 00:00:00 | | 2003-07-17 | 592,700 | 9.93 | 10.09 | 9.90 | 9.97 | 00:00:00 | | 2003-07-18 | 869,300 | 9.69 | 9.96 | 9.69 | 9.69 | 00:00:00 | | 2003-07-21 | 528,900 | 9.80 | 9.92 | 9.68 | 9.82 | 00:00:00 | | 2003-07-22 | 615,300 | 9.86 | 10.10 | 9.73 | 10.10 | 00:00:00 | | 2003-07-23 | 1,008,400 | 10.13 | 10.20 | 9.91 | 10.00 | 00:00:00 | | 2003-07-24 | 672,300 | 10.04 | 10.10 | 9.95 | 9.99 | 00:00:00 | | 2003-07-25 | 308,600 | 10.00 | 10.00 | 9.85 | 9.85 | 00:00:00 | | 2003-07-28 | 495,400 | 9.92 | 10.14 | 9.90 | 10.08 | 00:00:00 | | 2003-07-29 | 550,100 | 10.09 | 10.17 | 9.83 | 9.86 | 00:00:00 | | 2003-07-30 | 539,900 | 9.88 | 10.04 | 9.84 | 9.98 | 00:00:00 | | 2003-07-31 | 1,268,700 | 10.00 | 10.20 | 9.90 | 10.14 | 00:00:00 | | 2003-08-01 | 1,473,400 | 10.18 | 10.18 | 9.80 | 9.80 | 00:00:00 | | 2003-08-04 | 3,631,400 | 10.05 | 10.10 | 9.73 | 9.84 | 00:00:00 | | 2003-08-05 | 796,800 | 9.84 | 9.93 | 9.65 | 9.67 | 00:00:00 | | 2003-08-06 | 1,450,500 | 9.65 | 9.89 | 9.53 | 9.72 | 00:00:00 | | 2003-08-07 | 1,527,000 | 9.79 | 10.07 | 9.75 | 10.07 | 00:00:00 | | 2003-08-08 | 960,700 | 10.04 | 10.10 | 9.85 | 9.87 | 00:00:00 | | 2003-08-11 | 682,900 | 9.88 | 10.10 | 9.87 | 10.04 | 00:00:00 | | 2003-08-12 | 1,949,600 | 10.02 | 10.51 | 10.02 | 10.45 | 00:00:00 | | 2003-08-13 | 928,000 | 10.47 | 10.54 | 10.20 | 10.21 | 00:00:00 | | 2003-08-14 | 968,300 | 10.23 | 10.43 | 10.22 | 10.39 | 00:00:00 | | 2003-08-15 | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 00:00:00 | | 2003-08-18 | 539,000 | 10.45 | 10.48 | 10.34 | 10.40 | 00:00:00 | | 2003-08-19 | 772,800 | 10.40 | 10.44 | 10.29 | 10.30 | 00:00:00 | | 2003-08-20 | 717,400 | 10.33 | 10.43 | 10.25 | 10.30 | 00:00:00 | | 2003-08-21 | 829,000 | 10.34 | 10.38 | 10.25 | 10.28 | 00:00:00 | | 2003-08-22 | 719,800 | 10.29 | 10.37 | 10.23 | 10.31 | 00:00:00 | | 2003-08-25 | 269,700 | 10.31 | 10.33 | 10.16 | 10.24 | 00:00:00 | | 2003-08-26 | 1,365,300 | 10.30 | 10.32 | 10.01 | 10.13 | 00:00:00 | | 2003-08-27 | 431,400 | 10.14 | 10.20 | 10.05 | 10.11 | 00:00:00 | | 2003-08-28 | 1,204,100 | 10.08 | 10.49 | 10.08 | 10.38 | 00:00:00 | | 2003-08-29 | 757,900 | 10.26 | 10.46 | 10.26 | 10.43 | 00:00:00 | | 2003-09-01 | 761,500 | 10.42 | 10.65 | 10.31 | 10.64 | 00:00:00 | | 2003-09-02 | 793,700 | 10.59 | 10.74 | 10.56 | 10.65 | 00:00:00 | | 2003-09-03 | 2,019,900 | 10.66 | 10.79 | 10.60 | 10.68 | 00:00:00 | | 2003-09-04 | 1,181,100 | 10.65 | 10.75 | 10.40 | 10.44 | 00:00:00 | | 2003-09-05 | 784,600 | 10.55 | 10.55 | 10.33 | 10.38 | 00:00:00 | | 2003-09-08 | 1,292,000 | 10.32 | 10.53 | 10.29 | 10.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
