TR4DER - AUTOGRILL [AGL.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-09-08	1,292,000	10.32	10.53	10.29	10.46	00:00:00
2003-09-09	777,500	10.41	10.51	10.34	10.35	00:00:00
2003-09-10	1,071,800	10.34	10.40	10.16	10.16	00:00:00
2003-09-11	886,400	10.15	10.29	10.13	10.20	00:00:00
2003-09-12	1,362,600	10.25	10.56	10.19	10.35	00:00:00
2003-09-15	1,018,500	10.35	10.56	10.35	10.48	00:00:00
2003-09-16	909,700	10.50	10.55	10.35	10.40	00:00:00
2003-09-17	1,256,700	10.41	10.63	10.40	10.49	00:00:00
2003-09-18	1,325,600	10.46	10.62	10.39	10.59	00:00:00
2003-09-19	3,387,400	10.57	10.96	10.56	10.81	00:00:00
2003-09-22	3,432,800	10.70	11.00	10.52	10.84	00:00:00
2003-09-23	1,768,600	10.82	10.93	10.58	10.89	00:00:00
2003-09-24	1,266,700	10.90	10.92	10.71	10.73	00:00:00
2003-09-25	656,000	10.71	10.71	10.51	10.54	00:00:00
2003-09-26	590,100	10.59	10.62	10.50	10.62	00:00:00
2003-09-29	524,700	10.68	10.81	10.60	10.80	00:00:00
2003-09-30	1,256,100	10.86	10.89	10.50	10.65	00:00:00
2003-10-01	760,500	10.60	10.74	10.57	10.65	00:00:00
2003-10-02	1,082,600	10.75	10.75	10.55	10.62	00:00:00
2003-10-03	950,500	10.63	10.74	10.60	10.62	00:00:00
2003-10-06	1,099,600	10.62	10.65	10.50	10.57	00:00:00
2003-10-07	1,454,100	10.56	10.56	10.34	10.50	00:00:00
2003-10-08	768,400	10.42	10.58	10.41	10.48	00:00:00
2003-10-09	1,195,200	10.43	10.51	10.35	10.35	00:00:00
2003-10-10	1,659,400	10.42	10.45	10.16	10.16	00:00:00
2003-10-13	963,200	10.23	10.39	10.21	10.30	00:00:00
2003-10-14	979,100	10.34	10.39	10.26	10.34	00:00:00
2003-10-15	1,032,900	10.34	10.49	10.32	10.49	00:00:00
2003-10-16	785,200	10.44	10.47	10.31	10.40	00:00:00
2003-10-17	563,000	10.37	10.48	10.35	10.38	00:00:00
2003-10-20	707,500	10.42	10.48	10.32	10.39	00:00:00
2003-10-21	1,568,600	10.43	10.65	10.40	10.44	00:00:00
2003-10-22	713,800	10.47	10.53	10.38	10.45	00:00:00
2003-10-23	846,400	10.37	10.47	10.25	10.47	00:00:00
2003-10-24	440,700	10.46	10.48	10.32	10.40	00:00:00
2003-10-27	544,600	10.45	10.60	10.40	10.42	00:00:00
2003-10-28	606,300	10.46	10.60	10.42	10.46	00:00:00
2003-10-29	407,400	10.54	10.64	10.45	10.56	00:00:00
2003-10-30	4,479,800	10.85	11.04	10.70	10.74	00:00:00
2003-10-31	1,187,400	10.78	10.89	10.70	10.89	00:00:00
2003-11-03	793,400	10.82	10.90	10.77	10.90	00:00:00
2003-11-04	1,102,000	10.89	11.01	10.81	11.00	00:00:00
2003-11-05	1,822,400	10.99	11.06	10.75	10.80	00:00:00
2003-11-06	956,600	10.83	10.94	10.75	10.85	00:00:00
2003-11-07	951,400	10.81	11.13	10.80	11.12	00:00:00
2003-11-10	957,600	11.03	11.17	10.94	10.95	00:00:00
2003-11-11	988,900	10.95	11.20	10.88	11.20	00:00:00
2003-11-12	1,258,700	11.16	11.27	11.06	11.19	00:00:00
2003-11-13	1,381,300	11.27	11.40	11.20	11.34	00:00:00
2003-11-14	627,600	11.21	11.39	11.21	11.37	00:00:00
2003-11-17	948,800	11.28	11.29	10.95	10.97	00:00:00
2003-11-18	885,200	11.02	11.23	11.02	11.03	00:00:00
2003-11-19	1,145,700	10.97	11.05	10.80	10.81	00:00:00
2003-11-20	909,700	10.90	10.97	10.65	10.68	00:00:00
2003-11-21	582,700	10.69	10.81	10.69	10.80	00:00:00
2003-11-24	1,131,300	10.88	10.98	10.75	10.80	00:00:00
2003-11-25	937,100	10.86	11.15	10.84	11.15	00:00:00
2003-11-26	675,200	11.17	11.20	10.94	11.05	00:00:00
2003-11-27	508,000	11.12	11.27	11.08	11.27	00:00:00
2003-11-28	565,700	11.22	11.28	11.00	11.06	00:00:00
2003-12-01	981,100	11.04	11.26	11.04	11.21	00:00:00
2003-12-02	1,198,700	11.26	11.45	11.19	11.41	00:00:00
2003-12-03	1,647,900	11.40	11.77	11.28	11.70	00:00:00
2003-12-04	2,271,100	11.78	12.00	11.44	11.94	00:00:00
2003-12-05	1,058,500	11.75	11.95	11.57	11.59	00:00:00
2003-12-08	385,500	11.65	11.76	11.50	11.73	00:00:00
2003-12-09	642,100	11.72	11.73	11.53	11.59	00:00:00
2003-12-10	1,409,500	11.59	11.78	11.49	11.62	00:00:00
2003-12-11	838,400	11.63	11.88	11.63	11.88	00:00:00
2003-12-12	1,473,900	11.90	12.03	11.78	11.95	00:00:00
2003-12-15	1,581,100	12.10	12.13	11.66	11.75	00:00:00
2003-12-16	809,600	11.75	11.97	11.71	11.96	00:00:00
2003-12-17	539,500	11.95	11.96	11.76	11.80	00:00:00
2003-12-18	392,700	11.90	11.90	11.67	11.69	00:00:00
2003-12-19	948,900	11.68	11.77	11.51	11.55	00:00:00
2003-12-22	2,620,400	11.79	11.86	11.42	11.53	00:00:00
2003-12-23	2,961,200	11.65	11.67	11.35	11.35	00:00:00
2003-12-24	0	11.35	11.35	11.35	11.35	00:00:00
2003-12-25	0	11.35	11.35	11.35	11.35	00:00:00
2003-12-26	0	11.35	11.35	11.35	11.35	00:00:00
2003-12-29	799,900	11.35	11.48	11.20	11.39	00:00:00
2003-12-30	755,100	11.45	11.49	11.34	11.34	00:00:00
2003-12-31	0	11.34	11.34	11.34	11.34	00:00:00
2004-01-01	0	11.34	11.34	11.34	11.34	00:00:00
2004-01-02	727,300	11.35	11.41	11.29	11.32	00:00:00
2004-01-05	744,600	11.31	11.44	11.29	11.44	00:00:00
2004-01-06	593,500	11.45	11.58	11.37	11.48	00:00:00
2004-01-07	1,114,900	11.46	11.58	11.38	11.56	00:00:00
2004-01-08	1,135,200	11.60	11.87	11.57	11.78	00:00:00
2004-01-09	748,500	11.78	11.80	11.46	11.61	00:00:00
2004-01-12	791,700	11.61	11.70	11.37	11.41	00:00:00
2004-01-13	1,297,100	11.47	11.50	11.25	11.29	00:00:00
2004-01-14	690,600	11.31	11.47	11.27	11.47	00:00:00
2004-01-15	674,900	11.47	11.47	11.30	11.33	00:00:00
2004-01-16	3,446,900	11.30	11.32	10.87	11.08	00:00:00
2004-01-19	871,800	11.10	11.23	11.04	11.17	00:00:00
2004-01-20	776,700	11.26	11.27	11.05	11.10	00:00:00
2004-01-21	1,473,100	11.05	11.18	10.84	10.86	00:00:00
2004-01-22	4,456,700	10.88	11.06	10.53	10.88	00:00:00
2004-01-23	1,379,300	10.95	11.01	10.80	10.90	00:00:00
2004-01-26	788,000	10.86	10.95	10.79	10.84	00:00:00
2004-01-27	2,231,100	10.90	11.05	10.87	10.88	00:00:00
2004-01-28	3,425,700	11.24	11.32	10.95	10.99	00:00:00
2004-01-29	1,077,000	10.85	11.06	10.85	10.97	00:00:00
2004-01-30	766,900	10.96	11.05	10.81	10.95	00:00:00
2004-02-02	925,500	10.91	11.06	10.91	10.97	00:00:00
2004-02-03	1,708,100	10.92	10.96	10.63	10.69	00:00:00
2004-02-04	1,649,300	10.68	10.91	10.55	10.69	00:00:00
2004-02-05	1,178,000	10.70	10.80	10.60	10.66	00:00:00
2004-02-06	653,100	10.70	10.80	10.67	10.75	00:00:00
2004-02-09	483,200	10.74	10.87	10.72	10.75	00:00:00
2004-02-10	545,000	10.81	10.84	10.66	10.78	00:00:00
2004-02-11	441,500	10.78	10.81	10.74	10.77	00:00:00
2004-02-12	1,056,800	10.76	10.95	10.76	10.90	00:00:00
2004-02-13	1,252,600	10.94	11.02	10.85	10.91	00:00:00
2004-02-16	458,600	10.90	10.98	10.86	10.92	00:00:00
2004-02-17	1,634,500	10.94	11.20	10.85	11.16	00:00:00
2004-02-18	1,116,700	11.14	11.21	10.98	11.04	00:00:00
2004-02-19	1,455,900	10.94	11.15	10.94	10.96	00:00:00
2004-02-20	900,300	10.95	11.07	10.94	10.99	00:00:00
2004-02-23	472,400	11.05	11.09	10.95	11.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>