Italia markets close in 1 hour 11 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,49+0,02 (+0,31%)
Al 04:02PM CET. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20226,486,506,456,496,4967.581
08 dic 20226,446,506,446,476,47175.060
07 dic 20226,466,506,456,456,45233.535
06 dic 20226,486,526,456,466,46331.519
05 dic 20226,506,526,466,526,52333.983
02 dic 20226,436,516,436,496,49446.675
01 dic 20226,486,496,446,466,46538.230
30 nov 20226,456,496,426,446,44670.893
29 nov 20226,456,486,426,426,423.412.367
28 nov 20226,426,466,426,446,44257.969
25 nov 20226,506,506,446,446,44315.873
24 nov 20226,436,506,436,476,47172.362
23 nov 20226,476,486,426,466,46212.892
22 nov 20226,446,476,416,446,44299.999
21 nov 20226,426,446,416,446,44351.688
18 nov 20226,456,456,436,446,44195.208
17 nov 20226,426,456,426,446,44327.887
16 nov 20226,486,486,426,456,45642.840
15 nov 20226,466,516,446,456,45745.438
14 nov 20226,466,546,466,486,48311.158
11 nov 20226,406,536,406,496,491.150.188
10 nov 20226,376,436,376,436,43304.221
09 nov 20226,386,426,376,386,38581.928
08 nov 20226,396,456,346,406,40737.108
07 nov 20226,346,436,306,406,401.101.742
04 nov 20226,306,416,306,366,36843.306
03 nov 20226,316,346,286,296,29712.976
02 nov 20226,356,356,326,336,33811.821
01 nov 20226,366,376,336,356,35356.999
31 ott 20226,326,386,316,336,33546.408
28 ott 20226,306,326,296,306,30212.710
27 ott 20226,316,346,266,306,301.597.756
26 ott 20226,336,366,306,326,32638.397
25 ott 20226,346,366,326,346,34193.824
24 ott 20226,336,356,316,336,33216.752
21 ott 20226,346,356,306,336,33366.040
20 ott 20226,366,366,326,336,33297.137
19 ott 20226,376,386,336,376,37220.990
18 ott 20226,386,406,336,336,33321.840
17 ott 20226,326,386,326,376,37317.704
14 ott 20226,366,386,326,336,33517.193
13 ott 20226,316,376,316,326,32404.020
12 ott 20226,326,346,316,326,32656.913
11 ott 20226,326,336,306,326,321.000.767
10 ott 20226,316,336,316,316,31295.616
07 ott 20226,316,346,316,316,31550.230
06 ott 20226,326,366,316,316,31602.173
05 ott 20226,336,346,326,326,32470.376
04 ott 20226,336,406,326,346,34665.928
03 ott 20226,316,346,306,316,31491.683
30 set 20226,336,356,316,316,311.168.491
29 set 20226,356,376,326,326,321.668.027
28 set 20226,356,376,346,366,36629.836
27 set 20226,376,396,356,366,361.246.275
26 set 20226,366,416,356,376,371.501.652
23 set 20226,376,416,366,366,36592.469
22 set 20226,376,426,366,376,37883.094
21 set 20226,406,416,376,396,39603.899
20 set 20226,446,496,406,406,40377.403
19 set 20226,436,476,426,436,43125.859
16 set 20226,486,506,436,446,44299.997
15 set 20226,466,516,456,496,49249.590
14 set 20226,466,486,436,456,45358.147
13 set 20226,486,536,436,456,45327.403
12 set 20226,506,566,476,506,50467.387
09 set 20226,416,556,406,466,46358.653
08 set 20226,516,516,426,456,45192.934
07 set 20226,466,486,416,466,46451.025
06 set 20226,496,546,446,486,48476.379
05 set 20226,456,596,456,536,53288.092
02 set 20226,486,606,486,536,53382.305
01 set 20226,556,556,446,476,47469.892
31 ago 20226,536,556,466,556,55384.202
30 ago 20226,456,586,456,516,51393.387
29 ago 20226,436,476,426,476,47313.280
26 ago 20226,526,526,456,476,47460.934
25 ago 20226,536,596,486,506,50541.529
24 ago 20226,526,606,486,506,50439.888
23 ago 20226,506,586,506,526,52258.682
22 ago 20226,506,566,506,526,52478.254
19 ago 20226,656,696,536,556,55568.180
18 ago 20226,666,726,626,656,65331.215
17 ago 20226,756,796,676,706,70673.849
16 ago 20226,706,786,646,766,76501.328
12 ago 20226,786,786,726,746,74431.354
11 ago 20226,676,796,656,746,74699.854
10 ago 20226,656,736,606,666,661.382.604
09 ago 20226,606,726,576,646,642.164.324
08 ago 20226,536,606,456,576,571.265.524
05 ago 20226,476,556,446,526,52303.528
04 ago 20226,516,566,426,506,501.048.335
03 ago 20226,426,576,426,526,521.277.526
02 ago 20226,396,486,366,456,45880.797
01 ago 20226,356,446,356,396,39722.005
29 lug 20226,376,456,356,366,361.950.434
28 lug 20226,396,426,346,356,352.984.726
27 lug 20226,356,416,346,366,361.097.604
26 lug 20226,346,406,346,356,35827.032
25 lug 20226,366,386,336,346,341.570.334
22 lug 20226,366,516,366,376,371.526.057
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...