Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,28+0,09 (+1,37%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20216,146,356,116,286,282.833.984
04 mar 20215,946,205,866,196,192.504.019
03 mar 20215,866,155,805,995,993.505.888
02 mar 20215,645,875,615,825,822.920.099
01 mar 20215,445,775,415,615,613.936.344
26 feb 20215,315,465,265,355,351.202.347
25 feb 20215,475,535,345,435,434.834.040
24 feb 20215,415,555,255,455,452.664.766
23 feb 20215,035,454,915,385,385.484.801
22 feb 20214,905,044,865,015,011.340.948
19 feb 20214,844,974,804,924,921.151.603
18 feb 20214,904,934,764,814,811.385.498
17 feb 20214,965,054,834,894,891.295.900
16 feb 20215,055,104,955,015,01774.487
15 feb 20214,965,074,965,065,061.164.449
12 feb 20214,914,964,794,964,961.487.773
11 feb 20215,055,054,904,914,911.321.721
10 feb 20215,035,094,955,035,031.090.385
09 feb 20215,075,184,865,035,032.135.503
08 feb 20214,955,164,935,075,072.162.031
05 feb 20214,844,964,824,904,902.123.104
04 feb 20214,694,834,654,794,791.828.878
03 feb 20214,704,904,624,634,632.700.929
02 feb 20214,534,704,504,654,652.099.487
01 feb 20214,444,524,394,504,501.652.561
29 gen 20214,354,454,264,384,383.597.575
28 gen 20214,244,384,204,334,331.767.532
27 gen 20214,284,384,184,244,242.399.030
26 gen 20214,184,354,134,284,282.349.974
25 gen 20214,204,254,044,194,193.688.374
22 gen 20214,284,434,094,194,195.909.632
21 gen 20215,085,094,284,364,369.642.054
20 gen 20214,965,074,925,035,031.139.854
19 gen 20214,965,054,904,914,911.243.802
18 gen 20214,884,934,854,914,91590.438
15 gen 20214,935,004,834,904,90999.765
14 gen 20214,974,994,834,924,922.417.422
13 gen 20215,125,184,954,974,972.582.720
12 gen 20215,225,245,085,145,141.479.921
11 gen 20215,285,295,185,225,22932.323
08 gen 20215,375,385,255,285,281.795.981
07 gen 20215,525,545,295,295,292.538.184
06 gen 20215,435,555,315,515,511.516.774
05 gen 20215,255,435,225,375,37933.220
04 gen 20215,515,535,255,275,271.528.927
30 dic 20205,455,525,435,475,47524.252
29 dic 20205,525,575,455,455,45837.876
28 dic 20205,515,625,405,475,471.074.671
23 dic 20205,315,475,305,475,471.256.406
22 dic 20205,285,365,205,265,261.184.373
21 dic 20205,205,285,015,265,263.471.368
18 dic 20205,545,575,405,435,431.522.353
17 dic 20205,725,745,535,585,582.265.155
16 dic 20205,685,825,665,705,702.389.055
15 dic 20205,535,705,505,685,681.790.976
14 dic 20205,535,665,495,565,561.952.264
11 dic 20205,535,585,375,485,481.431.110
10 dic 20205,615,645,495,535,53974.748
09 dic 20205,625,805,595,625,621.573.990
08 dic 20205,725,785,485,605,601.655.951
07 dic 20205,705,845,665,725,721.353.085
04 dic 20205,535,725,515,725,722.987.887
03 dic 20205,295,555,225,535,531.955.372
02 dic 20205,335,395,205,305,301.647.146
01 dic 20205,265,335,185,335,331.834.299
30 nov 20205,075,325,045,195,192.492.301
27 nov 20205,245,335,075,105,102.840.194
26 nov 20205,415,445,025,225,225.873.286
25 nov 20205,915,975,435,475,475.281.457
24 nov 20205,575,985,525,875,877.015.931
23 nov 20205,475,605,445,465,461.884.808
20 nov 20205,355,505,355,435,431.497.991
19 nov 20205,355,435,275,345,341.641.979
18 nov 20205,305,605,275,415,413.149.867
17 nov 20205,235,364,985,355,353.400.442
16 nov 20204,765,394,755,245,245.538.837
13 nov 20204,664,764,634,734,731.615.808
12 nov 20204,614,794,554,704,701.935.235
11 nov 20204,784,944,624,684,683.645.138
10 nov 20204,414,824,214,784,789.498.282
09 nov 20203,464,643,434,554,5511.558.779
06 nov 20203,423,503,363,383,381.244.241
05 nov 20203,433,433,333,413,411.183.491
04 nov 20203,283,443,273,393,39853.521
03 nov 20203,293,393,293,353,35954.211
02 nov 20203,233,313,113,263,26947.198
30 ott 20203,113,223,083,223,221.166.289
29 ott 20203,203,293,093,153,151.870.880
28 ott 20203,373,383,173,213,211.810.032
27 ott 20203,413,483,373,443,44822.126
26 ott 20203,363,433,283,403,401.076.687
23 ott 20203,403,533,403,473,471.755.963
22 ott 20203,283,423,253,403,40937.294
21 ott 20203,503,543,333,333,331.779.792
20 ott 20203,353,513,303,463,461.439.923
19 ott 20203,343,413,273,353,351.219.798
16 ott 20203,303,363,183,313,311.462.633
15 ott 20203,373,403,243,283,281.948.866
14 ott 20203,543,573,253,413,413.620.078
13 ott 20203,783,863,473,533,536.071.370
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...