|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-28 | 3,543,900 | 25.30 | 25.50 | 24.91 | 25.36 | 00:00:00 | | 2007-11-29 | 2,519,600 | 25.25 | 25.37 | 25.06 | 25.29 | 00:00:00 | | 2007-11-30 | 3,798,300 | 25.37 | 26.10 | 25.27 | 25.97 | 00:00:00 | | 2007-12-03 | 2,866,200 | 26.28 | 26.36 | 25.99 | 26.09 | 00:00:00 | | 2007-12-04 | 1,905,600 | 26.10 | 26.21 | 25.80 | 25.90 | 00:00:00 | | 2007-12-05 | 1,642,300 | 26.04 | 26.24 | 25.95 | 26.06 | 00:00:00 | | 2007-12-06 | 1,472,900 | 26.20 | 26.25 | 25.77 | 25.94 | 00:00:00 | | 2007-12-07 | 3,362,000 | 25.93 | 26.05 | 25.72 | 25.92 | 00:00:00 | | 2007-12-10 | 4,447,100 | 25.81 | 26.15 | 25.81 | 26.08 | 00:00:00 | | 2007-12-11 | 3,899,900 | 26.04 | 26.09 | 25.80 | 25.89 | 00:00:00 | | 2007-12-12 | 4,388,800 | 25.70 | 26.20 | 25.60 | 26.03 | 00:00:00 | | 2007-12-13 | 1,784,000 | 25.92 | 26.10 | 25.81 | 25.98 | 00:00:00 | | 2007-12-14 | 1,906,500 | 26.12 | 26.27 | 25.96 | 26.10 | 00:00:00 | | 2007-12-17 | 1,400,100 | 25.97 | 26.03 | 25.79 | 25.86 | 00:00:00 | | 2007-12-18 | 1,270,700 | 25.86 | 25.97 | 25.66 | 25.78 | 00:00:00 | | 2007-12-19 | 1,682,200 | 25.80 | 25.92 | 25.63 | 25.71 | 00:00:00 | | 2007-12-20 | 1,245,000 | 25.90 | 25.94 | 25.76 | 25.78 | 00:00:00 | | 2007-12-21 | 2,417,900 | 25.89 | 25.98 | 25.65 | 25.80 | 00:00:00 | | 2007-12-27 | 1,070,100 | 25.51 | 25.81 | 25.51 | 25.80 | 00:00:00 | | 2007-12-28 | 859,700 | 25.75 | 25.93 | 25.50 | 25.93 | 00:00:00 | | 2008-01-02 | 1,312,000 | 25.80 | 25.92 | 25.54 | 25.62 | 00:00:00 | | 2008-01-03 | 1,653,000 | 25.48 | 25.63 | 25.21 | 25.52 | 00:00:00 | | 2008-01-04 | 1,571,300 | 25.39 | 25.49 | 24.86 | 25.00 | 00:00:00 | | 2008-01-07 | 2,039,300 | 24.93 | 25.10 | 24.57 | 24.63 | 00:00:00 | | 2008-01-08 | 2,366,300 | 24.85 | 25.39 | 24.72 | 25.33 | 00:00:00 | | 2008-01-09 | 2,705,500 | 25.16 | 25.24 | 24.71 | 24.79 | 00:00:00 | | 2008-01-10 | 2,922,500 | 24.94 | 25.12 | 24.34 | 24.41 | 00:00:00 | | 2008-01-11 | 3,214,500 | 24.50 | 24.50 | 23.93 | 24.47 | 00:00:00 | | 2008-01-14 | 1,577,700 | 24.27 | 24.90 | 24.27 | 24.56 | 00:00:00 | | 2008-01-15 | 3,150,300 | 24.53 | 24.97 | 23.95 | 24.27 | 00:00:00 | | 2008-01-16 | 2,758,000 | 24.21 | 24.45 | 23.95 | 24.17 | 00:00:00 | | 2008-01-17 | 2,595,600 | 24.30 | 24.54 | 24.01 | 24.08 | 00:00:00 | | 2008-01-18 | 3,002,900 | 24.01 | 24.58 | 24.01 | 24.36 | 00:00:00 | | 2008-01-21 | 5,299,900 | 24.21 | 24.23 | 22.88 | 22.90 | 00:00:00 | | 2008-01-22 | 8,427,400 | 22.25 | 22.59 | 21.45 | 21.80 | 00:00:00 | | 2008-01-23 | 6,351,300 | 21.95 | 22.65 | 21.08 | 21.10 | 00:00:00 | | 2008-01-24 | 11,601,900 | 21.40 | 22.11 | 20.41 | 21.06 | 00:00:00 | | 2008-01-25 | 4,751,900 | 21.30 | 22.23 | 21.29 | 22.02 | 00:00:00 | | 2008-01-28 | 2,295,100 | 21.80 | 22.17 | 21.42 | 21.73 | 00:00:00 | | 2008-01-29 | 3,524,800 | 21.90 | 22.74 | 21.85 | 22.21 | 00:00:00 | | 2008-01-30 | 1,726,200 | 22.21 | 22.45 | 21.91 | 22.18 | 00:00:00 | | 2008-01-31 | 3,044,900 | 22.07 | 22.55 | 22.04 | 22.25 | 00:00:00 | | 2008-02-01 | 2,446,200 | 22.45 | 22.80 | 22.32 | 22.65 | 00:00:00 | | 2008-02-04 | 1,764,700 | 22.67 | 22.95 | 22.57 | 22.80 | 00:00:00 | | 2008-02-05 | 4,492,400 | 23.19 | 23.48 | 22.49 | 22.68 | 00:00:00 | | 2008-02-06 | 2,679,200 | 22.57 | 23.13 | 22.56 | 23.07 | 00:00:00 | | 2008-02-07 | 1,671,400 | 23.04 | 23.04 | 22.52 | 22.67 | 00:00:00 | | 2008-02-08 | 1,609,500 | 22.84 | 23.08 | 22.45 | 22.50 | 00:00:00 | | 2008-02-11 | 1,162,400 | 22.38 | 22.73 | 22.25 | 22.44 | 00:00:00 | | 2008-02-12 | 1,590,100 | 22.55 | 22.93 | 22.40 | 22.83 | 00:00:00 | | 2008-02-13 | 2,349,600 | 22.61 | 22.67 | 22.27 | 22.41 | 00:00:00 | | 2008-02-14 | 3,508,900 | 22.41 | 22.64 | 21.95 | 22.15 | 00:00:00 | | 2008-02-15 | 2,917,100 | 22.32 | 22.78 | 22.15 | 22.66 | 00:00:00 | | 2008-02-18 | 1,675,900 | 22.69 | 23.00 | 22.50 | 22.85 | 00:00:00 | | 2008-02-19 | 5,481,400 | 22.83 | 23.65 | 22.42 | 22.55 | 00:00:00 | | 2008-02-20 | 1,762,500 | 22.27 | 22.40 | 21.95 | 22.22 | 00:00:00 | | 2008-02-21 | 1,020,300 | 22.30 | 22.40 | 22.13 | 22.15 | 00:00:00 | | 2008-02-22 | 1,098,200 | 22.02 | 22.27 | 21.85 | 21.96 | 00:00:00 | | 2008-02-25 | 1,803,700 | 22.08 | 22.20 | 21.60 | 21.66 | 00:00:00 | | 2008-02-26 | 1,672,500 | 21.72 | 22.00 | 21.64 | 21.91 | 00:00:00 | | 2008-02-27 | 1,182,000 | 21.94 | 22.04 | 21.62 | 21.91 | 00:00:00 | | 2008-02-28 | 1,123,300 | 21.84 | 21.97 | 21.48 | 21.62 | 00:00:00 | | 2008-02-29 | 3,407,400 | 21.51 | 21.51 | 20.84 | 21.20 | 00:00:00 | | 2008-03-03 | 2,256,000 | 20.95 | 21.29 | 20.90 | 21.12 | 00:00:00 | | 2008-03-04 | 4,536,400 | 21.17 | 21.25 | 20.07 | 20.25 | 00:00:00 | | 2008-03-05 | 1,826,900 | 20.33 | 20.88 | 20.18 | 20.79 | 00:00:00 | | 2008-03-06 | 1,580,700 | 20.79 | 21.11 | 20.69 | 20.90 | 00:00:00 | | 2008-03-07 | 1,871,500 | 20.81 | 21.05 | 20.69 | 20.74 | 00:00:00 | | 2008-03-10 | 2,415,800 | 20.67 | 20.75 | 19.74 | 19.97 | 00:00:00 | | 2008-03-11 | 3,340,900 | 20.10 | 20.44 | 19.85 | 20.36 | 00:00:00 | | 2008-03-12 | 5,006,800 | 20.60 | 20.71 | 19.24 | 19.41 | 00:00:00 | | 2008-03-13 | 2,794,700 | 19.18 | 19.50 | 19.10 | 19.50 | 00:00:00 | | 2008-03-14 | 3,733,200 | 19.50 | 20.25 | 19.25 | 19.96 | 00:00:00 | | 2008-03-18 | 2,970,000 | 19.42 | 19.53 | 19.00 | 19.21 | 00:00:00 | | 2008-03-19 | 2,141,300 | 19.29 | 19.34 | 18.78 | 18.85 | 00:00:00 | | 2008-03-20 | 3,149,300 | 18.70 | 18.77 | 18.50 | 18.60 | 00:00:00 | | 2008-03-21 | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | | 2008-03-24 | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | | 2008-03-25 | 3,161,400 | 18.20 | 19.00 | 18.19 | 18.75 | 00:00:00 | | 2008-03-26 | 1,848,400 | 18.61 | 18.73 | 18.49 | 18.65 | 00:00:00 | | 2008-03-27 | 2,203,000 | 18.67 | 18.82 | 18.53 | 18.81 | 00:00:00 | | 2008-03-28 | 2,018,500 | 18.83 | 18.91 | 18.64 | 18.70 | 00:00:00 | | 2008-03-31 | 3,261,000 | 18.60 | 19.20 | 18.30 | 19.15 | 00:00:00 | | 2008-04-01 | 2,946,000 | 19.14 | 19.65 | 18.96 | 19.25 | 00:00:00 | | 2008-04-02 | 2,090,200 | 19.48 | 19.48 | 19.07 | 19.30 | 00:00:00 | | 2008-04-03 | 2,729,300 | 19.38 | 19.86 | 19.22 | 19.79 | 00:00:00 | | 2008-04-04 | 2,845,600 | 19.80 | 20.45 | 19.70 | 20.19 | 00:00:00 | | 2008-04-07 | 1,628,300 | 20.37 | 20.41 | 20.09 | 20.22 | 00:00:00 | | 2008-04-08 | 1,676,600 | 20.19 | 20.19 | 19.94 | 20.01 | 00:00:00 | | 2008-04-09 | 1,233,600 | 20.00 | 20.33 | 20.00 | 20.11 | 00:00:00 | | 2008-04-10 | 1,465,500 | 20.11 | 20.20 | 19.81 | 20.20 | 00:00:00 | | 2008-04-11 | 1,420,000 | 20.33 | 20.35 | 19.81 | 19.90 | 00:00:00 | | 2008-04-14 | 1,127,600 | 19.75 | 20.05 | 19.62 | 20.04 | 00:00:00 | | 2008-04-15 | 5,926,400 | 20.48 | 21.55 | 20.48 | 21.27 | 00:00:00 | | 2008-04-16 | 2,075,200 | 21.30 | 21.34 | 20.81 | 21.25 | 00:00:00 | | 2008-04-17 | 1,716,800 | 21.28 | 21.28 | 20.57 | 20.95 | 00:00:00 | | 2008-04-18 | 1,642,100 | 21.05 | 21.27 | 20.76 | 21.22 | 00:00:00 | | 2008-04-21 | 1,537,600 | 21.19 | 21.32 | 21.02 | 21.23 | 00:00:00 | | 2008-04-22 | 3,110,300 | 21.24 | 21.28 | 20.71 | 20.92 | 00:00:00 | | 2008-04-23 | 2,050,100 | 20.92 | 20.98 | 20.35 | 20.72 | 00:00:00 | | 2008-04-24 | 1,115,300 | 20.65 | 20.77 | 20.38 | 20.65 | 00:00:00 | | 2008-04-25 | 1,238,300 | 20.76 | 21.07 | 20.72 | 20.94 | 00:00:00 | | 2008-04-28 | 1,281,700 | 21.06 | 21.06 | 20.63 | 20.70 | 00:00:00 | | 2008-04-29 | 1,827,000 | 20.64 | 20.95 | 20.50 | 20.80 | 00:00:00 | | 2008-04-30 | 4,992,600 | 20.87 | 21.09 | 20.75 | 21.05 | 00:00:00 | | 2008-05-02 | 4,614,000 | 21.29 | 21.30 | 21.04 | 21.05 | 00:00:00 | | 2008-05-05 | 773,700 | 21.11 | 21.11 | 20.88 | 20.98 | 00:00:00 | | 2008-05-06 | 850,700 | 20.99 | 21.15 | 20.88 | 21.11 | 00:00:00 | | 2008-05-07 | 2,027,700 | 21.11 | 21.30 | 21.05 | 21.28 | 00:00:00 | | 2008-05-08 | 1,750,400 | 21.17 | 21.41 | 21.10 | 21.38 | 00:00:00 | | 2008-05-09 | 7,381,700 | 21.41 | 21.53 | 21.11 | 21.33 | 00:00:00 | | 2008-05-12 | 7,196,700 | 21.40 | 21.58 | 21.29 | 21.37 | 00:00:00 | | 2008-05-13 | 9,523,700 | 21.39 | 21.60 | 21.37 | 21.52 | 00:00:00 | | 2008-05-14 | 18,105,500 | 21.68 | 21.77 | 21.50 | 21.71 | 00:00:00 | | 2008-05-15 | 1,425,700 | 21.59 | 21.77 | 21.35 | 21.55 | 00:00:00 | | 2008-05-16 | 1,599,700 | 21.60 | 21.75 | 21.35 | 21.41 | 00:00:00 | | 2008-05-19 | 1,862,500 | 21.30 | 21.90 | 21.16 | 21.90 | 00:00:00 | | 2008-05-20 | 1,991,500 | 21.81 | 21.81 | 20.98 | 21.10 | 00:00:00 | | 2008-05-21 | 9,285,400 | 21.12 | 23.10 | 21.12 | 22.75 | 00:00:00 | | 2008-05-22 | 2,366,300 | 22.44 | 22.85 | 22.41 | 22.53 | 00:00:00 | | 2008-05-23 | 2,351,800 | 22.57 | 22.80 | 22.45 | 22.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
