AGL.MI - Autogrill S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 201810,9110,9810,8110,8410,84327.092
18 giu 20180.19 Dividendo
15 giu 201811,0711,1510,9711,0010,81706.596
14 giu 201810,9311,1310,8511,0210,83329.302
13 giu 201810,9011,0610,8910,9410,75243.179
12 giu 201810,8910,9810,8710,8710,68282.457
11 giu 201810,8910,9410,7810,9410,75416.596
08 giu 201810,7410,8310,6510,8210,63339.045
07 giu 201811,0811,0810,8010,8710,68392.543
06 giu 201810,9311,0510,8210,9310,74573.217
05 giu 201810,6811,0210,6810,9310,74765.159
04 giu 201810,8210,8210,6310,6710,49379.239
01 giu 201810,7410,8910,6510,6610,48366.236
31 mag 2018------
30 mag 201810,5110,6910,3810,5010,32567.147
29 mag 201810,5210,6110,2910,4210,24952.701
28 mag 201810,8411,0010,5510,6210,44650.357
25 mag 201810,7210,9410,6410,8010,611.688.664
24 mag 201810,5710,9110,4310,5910,411.204.826
23 mag 201810,7410,7410,4310,5310,35525.847
22 mag 201810,5810,7510,5710,7110,53551.630
21 mag 201810,3910,7110,3610,6010,42764.792
18 mag 201810,5510,5510,3710,4110,23492.273
17 mag 201810,5310,5810,4210,5210,34415.568
16 mag 201810,6410,7110,4310,4510,27722.815
15 mag 201810,8710,8910,5610,6010,42928.333
14 mag 201810,9911,0110,7810,9310,74268.715
11 mag 201811,0311,0310,7910,9510,76437.535
10 mag 201811,1411,1410,9611,0010,81260.572
09 mag 201811,2511,2511,0411,1310,94429.319
08 mag 201811,1411,2111,0111,2111,02473.648
07 mag 201811,1511,2810,9911,1310,94734.378
04 mag 201810,9611,1610,9411,1510,96690.729
03 mag 201810,9110,9810,8610,9610,77485.272
02 mag 201810,5511,0010,5510,9810,791.569.090
30 apr 201810,3910,6010,3910,6010,42412.008
27 apr 201810,3510,4510,3110,3810,20274.814
26 apr 201810,2910,3510,2010,3110,13277.455
25 apr 201810,2510,2810,1810,2610,08316.142
24 apr 201810,2610,3710,2410,3110,13339.730
23 apr 201810,3410,3810,2410,2910,11359.099
20 apr 201810,3910,4710,3010,3010,12617.567
19 apr 201810,3610,4010,2710,3610,18588.768
18 apr 201810,4210,4810,2610,3310,15673.833
17 apr 201810,2710,4510,2710,3510,17330.879
16 apr 201810,4510,4810,2310,2310,05808.140
13 apr 201810,4010,5110,3310,3810,20566.276
12 apr 201810,1910,4010,1610,3510,17325.824
11 apr 201810,3410,3710,0810,169,98511.927
10 apr 201810,4310,4310,2610,3410,16250.512
09 apr 201810,3210,4010,2110,3910,21560.063
06 apr 201810,3410,3710,2710,3310,15277.239
05 apr 201810,2710,4610,2210,3710,19609.532
04 apr 201810,3710,3910,0910,169,98487.457
03 apr 201810,3710,4810,3010,4110,23200.035
29 mar 201810,4210,4810,2510,4510,27453.539
28 mar 201810,2810,4210,2610,3710,19251.597
27 mar 201810,4310,5410,2710,3510,17481.803
26 mar 201810,7010,7010,1710,3010,12720.642
23 mar 201810,5610,7310,4510,7110,53308.493
22 mar 201810,8310,8310,5810,6610,48429.492
21 mar 201811,0511,0510,8010,9010,71344.249
20 mar 201810,9511,0410,7811,0410,85339.191
19 mar 201811,0011,0010,8710,9510,76337.090
16 mar 201811,1211,1210,9411,0010,81640.769
15 mar 201811,1411,1711,0111,0710,88395.921
14 mar 201811,1611,2511,0711,0710,88417.286
13 mar 201811,2611,3111,1311,1710,98394.419
12 mar 201811,3011,3511,2011,2411,05690.204
09 mar 201811,0911,4710,9511,2411,051.847.779
08 mar 201810,4110,9110,2710,7810,591.512.332
07 mar 201810,3010,4510,2610,4410,26614.926
06 mar 201810,0110,4310,0010,3110,13955.489
05 mar 20189,9310,089,8910,009,83578.800
02 mar 201810,0010,139,9310,129,95542.353
01 mar 201810,2310,2710,0910,119,94358.102
28 feb 201810,4410,4610,2210,2910,11672.739
27 feb 201810,6010,6010,3710,4910,31416.287
26 feb 201810,4510,6010,4110,5110,33301.670
23 feb 201810,5210,5210,3310,3510,17338.817
22 feb 201810,6210,6610,4110,5010,32449.343
21 feb 201810,6710,7710,5810,7510,56408.505
20 feb 201810,7910,8510,6710,7110,53527.440
19 feb 201811,0811,0810,7510,8110,62559.501
16 feb 201810,8511,0910,7811,0910,901.549.268
15 feb 201810,7810,7810,6110,6810,50272.514
14 feb 201810,7010,7510,5310,7010,52328.902
13 feb 201810,7710,8110,5510,5910,41605.431
12 feb 201810,7910,8710,6810,6810,50438.365
09 feb 201810,5410,7410,4010,5910,41610.734
08 feb 201810,7210,8410,4610,5510,37890.889
07 feb 201810,7110,7510,4610,7310,54661.980
06 feb 201810,6710,769,8510,6010,421.742.620
05 feb 201810,9511,0010,7610,9010,71549.862
02 feb 201811,3211,3210,9611,0010,81589.459
01 feb 201811,2511,5811,2411,2711,08971.473
31 gen 201811,3011,3211,1011,2111,02468.524
30 gen 201811,4511,4911,2211,3011,10523.204
29 gen 201811,5311,5911,3911,5011,30448.398
26 gen 201811,2611,5811,1711,4711,271.015.871
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità