AGL.MI - Autogrill S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 nov 201710,7010,7210,5510,5810,58450.943
16 nov 201710,8010,8410,5910,6710,67393.871
15 nov 201710,7710,8610,6410,7210,72460.594
14 nov 201710,8810,9710,7210,7210,72394.659
13 nov 201711,0411,0410,8010,9010,90380.520
10 nov 201711,3211,3410,9310,9910,99488.566
09 nov 201711,2511,3711,1011,3011,30372.576
08 nov 201711,3011,3011,1311,2511,25340.706
07 nov 201711,3511,4311,2311,2511,25259.616
06 nov 201711,3611,4511,2811,4011,40338.743
03 nov 201711,3211,4411,2911,3911,39369.784
02 nov 201711,3511,3511,2411,3211,32522.777
01 nov 201711,1811,3311,1811,3311,33192.111
31 ott 201711,2511,3511,0811,2311,23492.925
30 ott 201711,2811,3211,1611,2311,23329.323
27 ott 201711,1911,3011,0911,2611,26323.652
26 ott 201711,0211,2510,9611,1511,15462.741
25 ott 201710,9811,1810,9511,0711,07427.627
24 ott 201711,1311,1410,9710,9810,98470.495
23 ott 201711,0711,1511,0411,0911,09128.616
20 ott 201711,1611,1811,0211,0711,07311.421
19 ott 201711,4111,4111,1011,1611,16641.342
18 ott 201711,4011,4511,3311,3511,35314.827
17 ott 201711,3911,4411,1911,4011,40662.978
16 ott 201711,5511,5511,3011,3511,35649.692
13 ott 201711,6011,6411,3711,5111,51593.056
12 ott 201711,4311,6111,3911,5411,54660.012
11 ott 201711,2611,4711,2511,3711,371.321.618
10 ott 201711,2411,3011,1011,2711,27463.260
09 ott 201711,2011,2611,1211,2311,23403.385
06 ott 201711,2611,2911,1211,1211,12265.501
05 ott 201711,1511,3011,1111,3011,30381.875
04 ott 201711,1711,2311,0511,1511,15556.110
03 ott 201711,1211,2111,0411,1511,15279.756
02 ott 201711,0511,1111,0011,1011,10306.448
29 set 201711,2011,2010,9611,0011,00761.279
28 set 201710,9411,2210,7911,0811,081.634.552
27 set 201710,7310,9110,7110,8410,84822.159
26 set 201710,6910,7910,6310,7510,75668.798
25 set 201710,7910,8210,6610,7210,721.237.295
22 set 201711,0111,1310,9611,0311,03634.665
21 set 201710,9610,9810,9110,9610,96429.465
20 set 201710,9911,0210,9410,9610,96420.975
19 set 201710,9811,0610,8611,0611,06437.388
18 set 201710,8911,0510,8910,9610,96326.067
15 set 201711,0111,0310,8310,8310,83750.039
14 set 201711,0511,1410,9511,0311,03704.920
13 set 201711,0711,1310,9511,0311,03726.065
12 set 201711,1711,1811,0711,1411,14333.714
11 set 201711,1911,1911,0811,1211,12225.481
08 set 201711,0811,1411,0011,1411,14265.171
07 set 201711,1211,1711,0111,0611,06813.675
06 set 201711,0011,1410,9811,1011,10820.909
05 set 201711,0111,1510,9711,0411,04522.803
04 set 201711,1411,1511,0111,0111,01293.433
01 set 201711,1011,2511,0411,1511,15467.664
31 ago 201710,9611,5010,9511,1011,101.819.042
30 ago 201710,8010,9910,7710,9010,90693.170
29 ago 201710,6610,8510,5810,8510,85781.104
28 ago 201710,7510,7910,6410,7010,70300.142
25 ago 201710,7810,8710,7310,7910,79462.549
24 ago 201710,6510,8810,6510,8310,83574.417
23 ago 201710,7110,7710,6310,6510,65290.241
22 ago 201710,7510,8410,6110,7510,75410.809
21 ago 201710,9310,9310,6510,8010,80532.096
18 ago 201710,7410,9710,5310,9010,90706.878
17 ago 201710,8210,8710,6710,7110,71523.669
16 ago 201710,3710,9610,3710,9010,901.177.510
14 ago 201710,4610,5710,2710,3710,37691.839
11 ago 201710,0310,489,8110,4510,451.626.049
10 ago 201710,0710,1710,0510,0510,05254.254
09 ago 201710,0910,1910,0510,1010,10384.111
08 ago 201710,0810,1710,0310,1010,10650.247
07 ago 201710,0010,1010,0010,0510,05167.502
04 ago 20179,9610,089,9510,0110,01266.585
03 ago 201710,0410,069,9510,0010,00347.251
02 ago 201710,0210,1510,0210,0710,07521.944
01 ago 201710,0410,1810,0310,0810,08589.022
31 lug 201710,0910,1610,0310,0310,03441.235
28 lug 201710,0510,169,8910,0110,01549.291
27 lug 201710,1010,1710,0410,0610,06318.476
26 lug 201710,1510,1810,1010,1010,10281.534
25 lug 201710,1310,2210,1010,1210,12322.045
24 lug 201710,2510,2510,0710,1610,16405.338
21 lug 201710,2410,2910,1110,2510,25250.495
20 lug 201710,3210,3210,2210,2310,23288.529
19 lug 201710,2010,3110,1910,3010,30268.937
18 lug 201710,5010,5010,1110,2410,241.458.430
17 lug 201710,6010,6010,3110,5110,51601.957
14 lug 201710,6710,6710,5110,6210,62373.843
13 lug 201710,6510,7010,5310,7010,70263.317
12 lug 201710,6010,6510,5410,6510,65243.533
11 lug 201710,6710,6910,5110,5710,57321.767
10 lug 201710,7010,7610,6010,7010,70249.190
07 lug 201710,5610,6610,5310,6610,66219.021
06 lug 201710,6310,6310,4610,5410,54303.548
05 lug 201710,7410,7410,5710,6110,61238.150
04 lug 201710,4910,7610,4810,7410,74500.847
03 lug 201710,6310,6310,5010,5210,52267.778
30 giu 201710,4310,6610,3510,6110,61383.026
*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