AGL.MI - Autogrill S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20204,77604,77604,60204,67404,6740873.992
02 lug 20204,66404,79004,61804,73004,73001.371.545
01 lug 20204,66604,70204,45004,60604,60601.280.502
30 giu 20204,74804,77804,62004,67804,6780885.269
29 giu 20204,70004,75804,57604,71204,71201.357.399
26 giu 20204,65004,82004,62404,71404,71401.330.361
25 giu 20204,75004,76804,56404,59004,59002.589.626
24 giu 20205,00005,03004,75404,78404,78401.221.261
23 giu 20205,04005,09504,94404,98204,98201.369.083
22 giu 20205,07505,07504,92804,98604,98601.368.237
19 giu 20205,14005,14005,04505,08005,0800999.685
18 giu 20205,09005,18505,00505,10505,10501.569.599
17 giu 20205,23505,34505,07005,13505,13501.210.371
16 giu 20205,16005,33505,12005,19505,19502.531.585
15 giu 20204,91005,03004,85205,00505,00502.100.548
12 giu 20204,99005,23504,82205,05005,05003.099.470
11 giu 20205,36505,37005,03505,05505,05503.397.291
10 giu 20205,83005,88505,35505,51505,51504.490.385
09 giu 20206,19006,24005,77005,84005,84003.518.472
08 giu 20206,06006,24505,97006,14006,14002.691.827
05 giu 20205,85506,13505,81006,03506,03503.975.715
04 giu 20205,62005,83505,52505,72505,72503.225.521
03 giu 20205,31005,60005,25005,59505,59503.143.859
02 giu 20205,28005,36505,21505,23005,23001.590.402
01 giu 20205,18005,31005,12505,23505,23501.715.045
29 mag 20205,07005,11504,93205,06005,06001.690.467
28 mag 20205,24505,31505,01005,08005,08002.491.064
27 mag 20204,96005,42004,83605,13005,13003.461.101
26 mag 20204,90004,97604,75204,91804,91803.723.268
25 mag 20204,31804,78804,31004,78804,78803.598.688
22 mag 20204,24804,32204,15004,26604,26601.095.244
21 mag 20204,04404,37203,97004,22204,22202.203.275
20 mag 20204,16604,20804,00604,09004,09001.019.556
19 mag 20204,46404,46804,06004,21204,21201.731.074
18 mag 20204,23004,39404,15404,39004,3900894.959
15 mag 20204,21004,28004,10004,11404,1140533.538
14 mag 20204,18204,23004,05804,15004,1500696.966
13 mag 20204,18004,26004,17204,20004,2000627.909
12 mag 20204,30004,30804,20004,20004,2000437.873
11 mag 20204,29204,35604,22604,28604,2860503.461
08 mag 20204,17004,28804,15004,23404,2340532.273
07 mag 20204,25004,27604,10604,13004,1300679.731
06 mag 20204,37604,39404,16404,20604,20601.188.520
05 mag 20204,54004,56004,33404,35404,3540862.801
04 mag 20204,57004,60004,40004,46204,46201.199.684
30 apr 20204,69604,73004,55804,71604,71601.205.631
29 apr 20204,42804,65404,39004,63004,63001.209.414
28 apr 20204,47204,50204,37204,40004,4000861.695
27 apr 20204,51204,51204,41604,43004,4300474.577
24 apr 20204,35604,45004,31604,33204,3320368.732
23 apr 20204,35004,52004,35004,39004,3900791.987
22 apr 20204,33604,45404,31004,32004,3200680.882
21 apr 20204,49004,49004,31004,32004,3200634.938
20 apr 20204,54004,59204,30604,53004,5300749.357
17 apr 20204,55004,68004,41004,45204,45201.033.264
16 apr 20204,57204,73204,32604,42004,42001.012.056
15 apr 20204,84804,89004,50004,54004,54001.125.917
14 apr 20204,99004,99004,75004,79204,79201.093.967
09 apr 20204,88805,03004,63004,69004,69002.164.189
08 apr 20204,50004,75004,50004,75004,75001.168.041
07 apr 20204,37804,66004,36204,50404,50401.765.610
06 apr 20204,38004,38004,25604,27004,27001.064.855
03 apr 20204,42604,49004,22804,25204,2520827.299
02 apr 20204,31804,64804,26404,34404,34402.128.850
01 apr 20204,17204,49204,17004,27804,27801.572.504
31 mar 20204,06404,24804,06204,24804,24801.303.545
30 mar 20204,20004,23003,95604,00204,00201.158.086
27 mar 20204,21804,39004,03004,13804,13801.564.003
26 mar 20204,07004,30003,96004,19404,19401.946.475
25 mar 20204,07604,39003,93403,97403,97404.055.127
24 mar 20204,11604,15603,87003,95003,95004.109.701
23 mar 20204,04804,09803,77403,91603,91602.023.044
20 mar 20204,32004,61804,00004,00004,00002.715.964
19 mar 20203,78004,18003,60004,11004,11002.889.115
18 mar 20203,40603,62603,14203,60603,60601.719.853
17 mar 20203,88803,99003,40603,40603,40601.602.025
16 mar 20204,25004,29803,44803,70803,70803.605.858
13 mar 20204,30604,97003,93204,32604,32602.439.716
12 mar 20204,70004,70003,80203,92603,92602.904.893
11 mar 20205,31505,39004,92604,97404,97401.896.416
10 mar 20205,62505,83005,22505,27005,27001.551.448
09 mar 20205,40005,84505,32005,66505,66502.034.624
06 mar 20206,21506,35006,01006,19506,19501.325.263
05 mar 20206,81506,81506,36006,40506,40501.338.135
04 mar 20206,99007,05506,66006,71006,71001.678.859
03 mar 20207,06507,15006,92507,03507,03501.411.962
02 mar 20207,48507,52006,52506,87506,87502.700.635
28 feb 20207,38007,44507,19007,30007,30001.114.265
27 feb 20207,70007,78007,50007,55507,55501.032.197
26 feb 20207,96507,96507,56007,73507,73503.094.554
25 feb 20208,01008,10007,81007,93507,93501.666.202
24 feb 20208,45008,45007,77507,88007,88003.654.512
21 feb 20209,18509,26009,03009,03009,0300355.211
20 feb 20209,27009,29509,15509,18009,1800466.131
19 feb 20209,24509,32509,20009,25009,2500800.465
18 feb 20209,23509,38009,21009,24509,2450468.613
17 feb 20209,12509,30009,12509,29509,2950381.078
14 feb 20209,11009,20009,06009,16009,1600493.690
13 feb 20209,20009,23509,11509,15009,1500355.223
12 feb 20209,10009,25509,04509,23509,2350541.796
*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