Italia markets open in 2 hours 15 minutes

Autogrill S.p.A. (AGL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,77-0,27 (-3,86%)
Alla chiusura: 5:38PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 20217,037,036,646,776,773.367.410
15 ott 20217,197,306,997,047,041.292.176
14 ott 20217,127,297,127,197,191.573.635
13 ott 20217,057,167,057,097,091.394.342
12 ott 20216,957,106,897,077,071.096.622
11 ott 20216,917,016,807,017,011.073.079
08 ott 20217,027,036,826,916,911.422.407
07 ott 20217,047,106,936,986,981.232.525
06 ott 20217,147,186,937,007,001.536.376
05 ott 20217,407,487,187,207,201.903.111
04 ott 20217,447,637,337,367,362.475.746
01 ott 20217,007,596,887,587,583.160.671
30 set 20216,937,096,787,047,041.976.152
29 set 20217,057,146,926,926,921.305.144
28 set 20216,997,086,827,037,031.395.467
27 set 20216,957,186,947,037,032.502.985
24 set 20216,636,956,636,936,933.279.959
23 set 20216,476,726,446,656,653.288.132
22 set 20216,516,576,276,396,391.926.806
21 set 20216,416,686,326,496,493.863.509
20 set 20216,066,486,016,446,442.572.975
17 set 20215,976,285,966,136,132.955.173
16 set 20215,855,955,795,915,911.427.478
15 set 20215,955,965,775,805,801.465.283
14 set 20216,006,085,945,975,97807.567
13 set 20215,986,075,855,985,983.607.767
10 set 20216,116,115,945,995,991.351.589
09 set 20216,276,286,016,056,052.537.428
08 set 20216,446,476,256,266,261.110.884
07 set 20216,376,486,316,446,44759.258
06 set 20216,496,496,366,366,36535.430
03 set 20216,506,546,426,446,44955.824
02 set 20216,546,556,426,526,52642.671
01 set 20216,376,596,366,526,521.963.834
31 ago 20216,316,376,266,356,351.427.871
30 ago 20216,446,446,326,376,37473.168
27 ago 20216,406,426,316,406,40919.311
26 ago 20216,506,546,416,426,42940.810
25 ago 20216,276,596,236,526,522.061.766
24 ago 20216,276,296,176,236,23669.125
23 ago 20216,216,306,206,226,22679.164
20 ago 20216,286,286,046,156,151.650.544
19 ago 20216,396,396,246,286,281.522.485
18 ago 20216,296,506,266,486,481.201.233
17 ago 20216,226,316,156,266,26966.897
16 ago 20216,276,396,206,256,251.215.150
13 ago 20216,496,496,326,336,331.637.055
12 ago 20216,606,766,486,486,482.085.880
11 ago 20216,446,656,436,626,621.622.913
10 ago 20216,426,526,376,456,45873.190
09 ago 20216,476,496,376,386,38997.548
06 ago 20216,456,496,316,446,441.356.571
05 ago 20216,256,456,166,446,442.164.274
04 ago 20216,246,296,156,236,23904.962
03 ago 20216,116,316,086,216,212.172.578
02 ago 20215,956,225,946,086,081.585.875
30 lug 20216,056,125,855,925,921.768.412
29 lug 20216,146,236,076,096,091.449.413
28 lug 20215,836,155,816,126,123.015.215
27 lug 20215,825,845,695,815,81884.702
26 lug 20215,655,855,655,825,821.432.454
23 lug 20215,665,775,665,685,68697.085
22 lug 20215,735,805,635,665,66953.753
21 lug 20215,585,825,575,705,702.197.207
20 lug 20215,435,585,385,545,541.667.206
19 lug 20215,525,525,355,415,412.200.916
16 lug 20215,535,655,495,595,591.452.430
15 lug 20215,625,635,505,525,521.807.337
14 lug 20215,755,775,615,645,641.455.640
13 lug 20215,785,815,635,765,761.282.044
12 lug 20215,855,895,705,765,761.470.474
09 lug 20216,126,125,805,805,803.391.085
08 lug 20216,346,416,016,036,032.507.198
07 lug 20216,716,906,366,386,383.532.680
06 lug 20216,486,576,406,486,481.281.391
05 lug 20216,396,556,346,486,481.410.123
02 lug 20216,276,456,246,426,422.030.415
01 lug 20216,186,316,126,246,243.392.806
30 giu 20216,316,326,066,186,182.676.847
29 giu 20216,486,516,226,236,233.032.147
28 giu 20216,646,656,466,516,511.440.761
25 giu 20216,766,826,636,676,67986.121
24 giu 20216,866,886,546,766,762.324.321
23 giu 20216,537,056,526,846,846.561.890
22 giu 20216,416,616,356,606,602.985.065
21 giu 20216,276,416,266,406,401.610.808
18 giu 20216,396,446,316,346,341.348.634
17 giu 20216,406,506,376,396,392.088.285
16 giu 20216,426,536,386,456,452.725.520
15 giu 20216,406,676,386,446,443.925.163
14 giu 20216,156,586,016,406,403.904.009
11 giu 20216,116,236,016,136,133.053.583
10 giu 20216,296,326,126,196,192.986.665
09 giu 20216,246,466,206,336,332.676.996
08 giu 20216,466,506,446,456,45637.420
07 giu 20216,476,506,416,476,47799.158
04 giu 20216,266,516,226,446,441.904.414
03 giu 20216,346,346,206,256,25856.135
02 giu 20216,426,436,296,326,32728.353
01 giu 20216,386,456,336,416,411.125.848
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...