|
ATLANTIA - [Ticker: ATL.MI] | | Last Trade | 28.27 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | +0.27 (+0.96%) | Open | 28.15 | High | 28.29 | Low | 28.04 | Volume | 1,515,955 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 28.10 x 1,000 - 28.30 x 7,200 | Former Close | 28.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ATL.MI quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-22 | 4,686,600 | 12.05 | 12.18 | 12.04 | 12.13 | 00:00:00 | 2003-09-23 | 2,338,100 | 12.12 | 12.31 | 12.11 | 12.25 | 00:00:00 | 2003-09-24 | 1,244,200 | 12.26 | 12.30 | 12.10 | 12.12 | 00:00:00 | 2003-09-25 | 1,046,100 | 12.11 | 12.17 | 12.05 | 12.10 | 00:00:00 | 2003-09-26 | 1,013,900 | 12.07 | 12.15 | 12.01 | 12.11 | 00:00:00 | 2003-09-29 | 1,631,000 | 12.04 | 12.20 | 12.04 | 12.11 | 00:00:00 | 2003-09-30 | 1,585,500 | 12.11 | 12.17 | 12.07 | 12.07 | 00:00:00 | 2003-10-01 | 1,160,300 | 12.09 | 12.12 | 12.04 | 12.12 | 00:00:00 | 2003-10-02 | 3,344,500 | 12.19 | 12.37 | 12.14 | 12.25 | 00:00:00 | 2003-10-03 | 971,100 | 12.22 | 12.22 | 12.11 | 12.20 | 00:00:00 | 2003-10-06 | 805,600 | 12.20 | 12.24 | 12.12 | 12.16 | 00:00:00 | 2003-10-07 | 1,456,300 | 12.13 | 12.24 | 12.12 | 12.20 | 00:00:00 | 2003-10-08 | 4,917,400 | 12.26 | 12.58 | 12.18 | 12.51 | 00:00:00 | 2003-10-09 | 5,944,800 | 12.60 | 12.85 | 12.59 | 12.77 | 00:00:00 | 2003-10-10 | 1,532,800 | 12.90 | 12.90 | 12.69 | 12.69 | 00:00:00 | 2003-10-13 | 1,297,400 | 12.75 | 12.81 | 12.69 | 12.75 | 00:00:00 | 2003-10-14 | 1,734,800 | 12.70 | 12.71 | 12.52 | 12.52 | 00:00:00 | 2003-10-15 | 1,336,700 | 12.53 | 12.61 | 12.52 | 12.55 | 00:00:00 | 2003-10-16 | 1,546,600 | 12.54 | 12.70 | 12.51 | 12.61 | 00:00:00 | 2003-10-17 | 1,252,900 | 12.67 | 12.79 | 12.59 | 12.78 | 00:00:00 | 2003-10-20 | 1,684,000 | 12.77 | 12.92 | 12.67 | 12.78 | 00:00:00 | 2003-10-21 | 2,172,800 | 12.80 | 12.85 | 12.72 | 12.74 | 00:00:00 | 2003-10-22 | 1,356,800 | 12.74 | 12.75 | 12.59 | 12.63 | 00:00:00 | 2003-10-23 | 914,100 | 12.52 | 12.74 | 12.52 | 12.64 | 00:00:00 | 2003-10-24 | 542,700 | 12.61 | 12.66 | 12.58 | 12.63 | 00:00:00 | 2003-10-27 | 1,154,900 | 12.58 | 12.63 | 12.54 | 12.55 | 00:00:00 | 2003-10-28 | 630,000 | 12.53 | 12.65 | 12.53 | 12.61 | 00:00:00 | 2003-10-29 | 886,800 | 12.64 | 12.74 | 12.57 | 12.66 | 00:00:00 | 2003-10-30 | 1,061,300 | 12.75 | 12.79 | 12.62 | 12.68 | 00:00:00 | 2003-10-31 | 1,087,500 | 12.62 | 12.66 | 12.59 | 12.60 | 00:00:00 | 2003-11-03 | 1,405,200 | 12.62 | 12.82 | 12.62 | 12.80 | 00:00:00 | 2003-11-04 | 913,400 | 12.73 | 12.83 | 12.63 | 12.66 | 00:00:00 | 2003-11-05 | 771,100 | 12.68 | 12.72 | 12.63 | 12.65 | 00:00:00 | 2003-11-06 | 974,400 | 12.64 | 12.70 | 12.60 | 12.60 | 00:00:00 | 2003-11-07 | 617,300 | 12.63 | 12.72 | 12.63 | 12.69 | 00:00:00 | 2003-11-10 | 983,400 | 12.72 | 12.72 | 12.62 | 12.65 | 00:00:00 | 2003-11-11 | 657,200 | 12.70 | 12.70 | 12.59 | 12.66 | 00:00:00 | 2003-11-12 | 964,200 | 12.65 | 12.73 | 12.62 | 12.71 | 00:00:00 | 2003-11-13 | 1,632,500 | 12.64 | 12.95 | 12.64 | 12.91 | 00:00:00 | 2003-11-14 | 3,171,500 | 12.97 | 13.10 | 12.88 | 12.98 | 00:00:00 | 2003-11-17 | 1,779,800 | 13.20 | 13.20 | 12.99 | 13.13 | 00:00:00 | 2003-11-18 | 2,148,100 | 13.13 | 13.29 | 13.01 | 13.01 | 00:00:00 | 2003-11-19 | 2,296,000 | 13.00 | 13.04 | 12.76 | 12.87 | 00:00:00 | 2003-11-20 | 2,579,800 | 12.89 | 12.92 | 12.65 | 12.75 | 00:00:00 | 2003-11-21 | 1,244,000 | 12.77 | 12.84 | 12.75 | 12.79 | 00:00:00 | 2003-11-24 | 1,026,800 | 12.78 | 12.95 | 12.78 | 12.90 | 00:00:00 | 2003-11-25 | 3,171,100 | 12.90 | 13.19 | 12.90 | 13.05 | 00:00:00 | 2003-11-26 | 4,446,300 | 13.11 | 13.38 | 13.11 | 13.34 | 00:00:00 | 2003-11-27 | 9,160,600 | 13.43 | 13.63 | 13.41 | 13.59 | 00:00:00 | 2003-11-28 | 6,533,000 | 13.60 | 13.67 | 13.45 | 13.55 | 00:00:00 | 2003-12-01 | 2,378,000 | 13.51 | 13.70 | 13.50 | 13.61 | 00:00:00 | 2003-12-02 | 3,710,900 | 13.65 | 13.71 | 13.51 | 13.69 | 00:00:00 | 2003-12-03 | 1,762,200 | 13.65 | 13.75 | 13.56 | 13.75 | 00:00:00 | 2003-12-04 | 2,208,300 | 13.75 | 13.90 | 13.65 | 13.85 | 00:00:00 | 2003-12-05 | 1,656,500 | 13.89 | 13.99 | 13.85 | 13.93 | 00:00:00 | 2003-12-08 | 1,120,200 | 13.95 | 13.95 | 13.76 | 13.86 | 00:00:00 | 2003-12-09 | 1,116,200 | 13.89 | 13.97 | 13.80 | 13.89 | 00:00:00 | 2003-12-10 | 3,482,900 | 13.93 | 13.96 | 13.55 | 13.64 | 00:00:00 | 2003-12-11 | 2,732,100 | 13.57 | 13.73 | 13.57 | 13.61 | 00:00:00 | 2003-12-12 | 2,310,700 | 13.60 | 13.72 | 13.55 | 13.62 | 00:00:00 | 2003-12-15 | 1,152,500 | 13.70 | 13.73 | 13.64 | 13.69 | 00:00:00 | 2003-12-16 | 4,270,800 | 13.68 | 13.68 | 13.21 | 13.24 | 00:00:00 | 2003-12-17 | 2,272,500 | 13.26 | 13.44 | 13.24 | 13.43 | 00:00:00 | 2003-12-18 | 2,483,200 | 13.50 | 13.53 | 13.40 | 13.53 | 00:00:00 | 2003-12-19 | 3,864,500 | 13.53 | 13.53 | 13.19 | 13.29 | 00:00:00 | 2003-12-22 | 1,946,300 | 13.31 | 13.51 | 13.30 | 13.41 | 00:00:00 | 2003-12-23 | 1,457,100 | 13.35 | 13.50 | 13.25 | 13.26 | 00:00:00 | 2003-12-24 | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 00:00:00 | 2003-12-25 | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 00:00:00 | 2003-12-26 | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 00:00:00 | 2003-12-29 | 3,066,300 | 13.30 | 13.80 | 13.24 | 13.80 | 00:00:00 | 2003-12-30 | 3,516,100 | 13.82 | 13.99 | 13.73 | 13.91 | 00:00:00 | 2003-12-31 | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 00:00:00 | 2004-01-01 | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 00:00:00 | 2004-01-02 | 960,300 | 13.99 | 14.07 | 13.76 | 14.04 | 00:00:00 | 2004-01-05 | 1,835,600 | 14.06 | 14.38 | 14.01 | 14.15 | 00:00:00 | 2004-01-06 | 782,200 | 14.20 | 14.28 | 14.11 | 14.22 | 00:00:00 | 2004-01-07 | 2,793,400 | 14.29 | 14.43 | 14.10 | 14.38 | 00:00:00 | 2004-01-08 | 1,254,500 | 14.42 | 14.45 | 14.21 | 14.30 | 00:00:00 | 2004-01-09 | 1,736,500 | 14.35 | 14.35 | 14.01 | 14.06 | 00:00:00 | 2004-01-12 | 1,414,000 | 14.14 | 14.18 | 13.93 | 13.94 | 00:00:00 | 2004-01-13 | 1,831,100 | 14.02 | 14.16 | 13.89 | 14.10 | 00:00:00 | 2004-01-14 | 1,303,700 | 14.11 | 14.26 | 14.06 | 14.14 | 00:00:00 | 2004-01-15 | 1,700,100 | 14.12 | 14.23 | 14.05 | 14.06 | 00:00:00 | 2004-01-16 | 1,921,800 | 14.03 | 14.23 | 14.01 | 14.18 | 00:00:00 | 2004-01-19 | 924,300 | 14.19 | 14.32 | 14.19 | 14.27 | 00:00:00 | 2004-01-20 | 1,042,800 | 14.23 | 14.39 | 14.23 | 14.37 | 00:00:00 | 2004-01-21 | 886,800 | 14.39 | 14.42 | 14.29 | 14.37 | 00:00:00 | 2004-01-22 | 796,400 | 14.38 | 14.41 | 14.25 | 14.37 | 00:00:00 | 2004-01-23 | 1,063,600 | 14.30 | 14.40 | 14.21 | 14.30 | 00:00:00 | 2004-01-26 | 1,146,700 | 14.26 | 14.37 | 14.15 | 14.22 | 00:00:00 | 2004-01-27 | 1,500,100 | 14.15 | 14.40 | 14.15 | 14.34 | 00:00:00 | 2004-01-28 | 2,939,600 | 14.20 | 14.27 | 14.12 | 14.18 | 00:00:00 | 2004-01-29 | 2,591,200 | 14.25 | 14.49 | 14.08 | 14.08 | 00:00:00 | 2004-01-30 | 5,869,100 | 13.95 | 13.99 | 13.66 | 13.70 | 00:00:00 | 2004-02-02 | 1,836,600 | 13.72 | 13.93 | 13.66 | 13.90 | 00:00:00 | 2004-02-03 | 1,764,300 | 13.95 | 13.95 | 13.67 | 13.72 | 00:00:00 | 2004-02-04 | 2,225,500 | 13.61 | 13.69 | 13.53 | 13.58 | 00:00:00 | 2004-02-05 | 1,281,000 | 13.55 | 13.80 | 13.51 | 13.63 | 00:00:00 | 2004-02-06 | 3,127,800 | 13.63 | 13.69 | 13.54 | 13.59 | 00:00:00 | 2004-02-09 | 2,110,900 | 13.59 | 13.73 | 13.56 | 13.68 | 00:00:00 | 2004-02-10 | 1,037,700 | 13.70 | 13.76 | 13.62 | 13.65 | 00:00:00 | 2004-02-11 | 692,800 | 13.65 | 13.68 | 13.61 | 13.63 | 00:00:00 | 2004-02-12 | 985,600 | 13.64 | 13.71 | 13.50 | 13.54 | 00:00:00 | 2004-02-13 | 2,323,900 | 13.54 | 13.60 | 13.47 | 13.49 | 00:00:00 | 2004-02-16 | 1,013,700 | 13.47 | 13.55 | 13.42 | 13.46 | 00:00:00 | 2004-02-17 | 2,091,800 | 13.46 | 13.83 | 13.45 | 13.78 | 00:00:00 | 2004-02-18 | 1,737,200 | 13.81 | 13.94 | 13.79 | 13.87 | 00:00:00 | 2004-02-19 | 2,721,300 | 13.80 | 13.95 | 13.79 | 13.80 | 00:00:00 | 2004-02-20 | 1,444,900 | 13.75 | 13.84 | 13.75 | 13.80 | 00:00:00 | 2004-02-23 | 2,149,000 | 13.78 | 13.85 | 13.55 | 13.58 | 00:00:00 | 2004-02-24 | 1,865,900 | 13.56 | 13.60 | 13.48 | 13.52 | 00:00:00 | 2004-02-25 | 1,583,200 | 13.54 | 13.75 | 13.52 | 13.73 | 00:00:00 | 2004-02-26 | 20,582,100 | 13.84 | 14.69 | 13.81 | 14.57 | 00:00:00 | 2004-02-27 | 6,395,600 | 14.56 | 14.77 | 14.50 | 14.69 | 00:00:00 | 2004-03-01 | 3,367,000 | 14.66 | 14.79 | 14.64 | 14.79 | 00:00:00 | 2004-03-02 | 1,889,100 | 14.75 | 14.84 | 14.69 | 14.79 | 00:00:00 | 2004-03-03 | 1,778,500 | 14.79 | 14.85 | 14.75 | 14.83 | 00:00:00 | 2004-03-04 | 1,288,300 | 14.80 | 14.86 | 14.72 | 14.78 | 00:00:00 | 2004-03-05 | 4,365,300 | 14.78 | 14.85 | 14.72 | 14.84 | 00:00:00 | 2004-03-08 | 2,527,500 | 14.84 | 14.94 | 14.77 | 14.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|