AGL.MI - Autogrill S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 201811,0211,0711,0011,0511,0536.236
17 gen 201811,1911,2111,0011,0511,05585.418
16 gen 201811,2211,3311,1811,2011,20279.251
15 gen 201811,3311,4111,2011,2211,22302.059
12 gen 201811,2811,3711,2311,2811,28286.989
11 gen 201811,2311,3311,1511,2511,25424.996
10 gen 201811,2411,3411,1511,2611,26431.965
09 gen 201811,2411,3411,2111,2611,26506.600
08 gen 201811,2011,3811,1111,2911,29358.489
05 gen 201811,4211,4311,2011,2011,20371.620
04 gen 201811,3211,4611,3211,4311,43420.452
03 gen 201811,3211,4411,2411,3011,30238.032
02 gen 201811,5011,5311,1811,4211,42291.639
29 dic 201711,6011,6011,4211,5011,50236.042
28 dic 201711,6511,7911,4711,6111,61667.517
27 dic 201711,3411,7611,3411,6511,65943.542
22 dic 201711,0511,3911,0111,3411,34494.569
21 dic 201711,0211,1810,9911,1011,10252.212
20 dic 201711,0211,0910,9611,0011,00177.523
19 dic 201711,0811,1810,9911,0611,06267.369
18 dic 201710,7511,1910,7411,0511,05771.878
15 dic 201710,8110,8910,6610,6710,67512.887
14 dic 201710,8810,8810,7110,8210,82368.122
13 dic 201710,9210,9610,8510,8910,89315.629
12 dic 201711,1111,1610,9410,9410,94512.353
11 dic 201711,3811,4511,1011,1011,10602.238
08 dic 201711,4011,4711,3111,3511,35475.991
07 dic 201711,2111,3511,1311,3511,35668.293
06 dic 201711,3011,3911,0811,1411,14444.200
05 dic 201711,2411,3211,1111,2511,25513.178
04 dic 201710,9511,3110,9111,2511,251.317.136
01 dic 201710,7910,9210,7110,8010,80577.202
30 nov 201710,8410,8610,6710,7210,72585.412
29 nov 201710,6810,8210,6110,8010,80439.552
28 nov 201710,6210,6910,5210,6510,65279.701
27 nov 201710,7010,7010,5510,5910,59255.066
24 nov 201710,6710,7710,5910,6710,67147.650
23 nov 201710,5910,6910,5610,6510,65155.383
22 nov 201710,7110,7910,5910,6510,65364.330
21 nov 201710,6810,8610,5710,6510,65506.798
20 nov 201710,5510,7010,5510,6110,61320.153
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
*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