|
 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 | | 2008-05-23 | 2,351,800 | 22.57 | 22.80 | 22.45 | 22.58 | 00:00:00 | | 2008-05-26 | 1,948,400 | 22.51 | 22.95 | 22.51 | 22.87 | 00:00:00 | | 2008-05-27 | 3,316,700 | 22.90 | 23.00 | 22.52 | 22.62 | 00:00:00 | | 2008-05-28 | 8,372,700 | 22.65 | 23.15 | 22.43 | 22.98 | 00:00:00 | | 2008-05-29 | 3,671,400 | 23.16 | 23.35 | 23.00 | 23.24 | 00:00:00 | | 2008-05-30 | 6,618,400 | 23.41 | 23.49 | 23.01 | 23.10 | 00:00:00 | | 2008-06-02 | 1,491,700 | 23.18 | 23.28 | 23.00 | 23.26 | 00:00:00 | | 2008-06-03 | 6,209,500 | 23.09 | 23.46 | 23.05 | 23.09 | 00:00:00 | | 2008-06-04 | 6,337,100 | 23.01 | 23.29 | 22.71 | 22.81 | 00:00:00 | | 2008-06-05 | 2,836,700 | 23.20 | 23.35 | 22.86 | 22.95 | 00:00:00 | | 2008-06-06 | 1,617,100 | 22.94 | 23.05 | 22.38 | 22.42 | 00:00:00 | | 2008-06-10 | 3,406,200 | 22.36 | 22.55 | 21.65 | 21.69 | 00:00:00 | | 2008-06-11 | 4,479,100 | 21.80 | 21.80 | 20.89 | 20.94 | 00:00:00 | | 2008-06-12 | 3,640,600 | 20.94 | 21.30 | 20.65 | 21.22 | 00:00:00 | | 2008-06-13 | 2,536,200 | 21.04 | 21.08 | 20.56 | 20.57 | 00:00:00 | | 2008-06-16 | 3,251,200 | 20.34 | 20.52 | 20.25 | 20.46 | 00:00:00 | | 2008-06-17 | 2,105,000 | 21.14 | 21.20 | 20.46 | 21.17 | 00:00:00 | | 2008-06-18 | 2,220,900 | 21.14 | 21.32 | 20.79 | 20.90 | 00:00:00 | | 2008-06-19 | 2,249,800 | 20.85 | 21.18 | 20.73 | 21.06 | 00:00:00 | | 2008-06-20 | 3,083,100 | 21.09 | 21.23 | 20.63 | 20.81 | 00:00:00 | | 2008-06-23 | 2,881,900 | 20.71 | 21.69 | 20.71 | 21.62 | 00:00:00 | | 2008-06-24 | 5,918,600 | 21.55 | 21.65 | 21.04 | 21.35 | 00:00:00 | | 2008-06-25 | 3,456,600 | 21.35 | 21.54 | 20.60 | 20.70 | 00:00:00 | | 2008-06-26 | 4,077,200 | 20.51 | 20.52 | 19.75 | 20.07 | 00:00:00 | | 2008-06-27 | 3,181,400 | 20.19 | 20.23 | 19.67 | 19.90 | 00:00:00 | | 2008-06-30 | 3,429,400 | 19.83 | 19.95 | 19.15 | 19.23 | 00:00:00 | | 2008-07-01 | 4,317,600 | 19.19 | 19.19 | 18.21 | 18.50 | 00:00:00 | | 2008-07-02 | 4,510,800 | 18.68 | 20.07 | 18.44 | 19.12 | 00:00:00 | | 2008-07-03 | 3,647,000 | 18.75 | 19.00 | 18.38 | 18.52 | 00:00:00 | | 2008-07-04 | 2,133,100 | 18.70 | 18.96 | 18.50 | 18.67 | 00:00:00 | | 2008-07-07 | 7,672,700 | 18.80 | 18.85 | 17.43 | 18.05 | 00:00:00 | | 2008-07-08 | 4,055,900 | 17.67 | 18.05 | 17.48 | 18.01 | 00:00:00 | | 2008-07-09 | 6,034,200 | 18.01 | 19.06 | 18.01 | 19.01 | 00:00:00 | | 2008-07-10 | 3,245,800 | 18.65 | 18.82 | 18.28 | 18.70 | 00:00:00 | | 2008-07-11 | 5,832,500 | 18.62 | 18.62 | 17.37 | 17.63 | 00:00:00 | | 2008-07-14 | 2,420,800 | 17.96 | 18.13 | 17.67 | 17.76 | 00:00:00 | | 2008-07-15 | 2,373,800 | 17.64 | 17.64 | 17.01 | 17.21 | 00:00:00 | | 2008-07-16 | 4,123,700 | 16.95 | 17.15 | 16.67 | 17.05 | 00:00:00 | | 2008-07-17 | 3,493,400 | 17.25 | 18.00 | 17.08 | 17.66 | 00:00:00 | | 2008-07-18 | 2,089,000 | 17.57 | 18.02 | 17.35 | 18.00 | 00:00:00 | | 2008-07-21 | 1,447,800 | 17.91 | 17.99 | 17.71 | 17.88 | 00:00:00 | | 2008-07-22 | 1,795,100 | 17.76 | 18.02 | 17.45 | 17.95 | 00:00:00 | | 2008-07-23 | 2,791,600 | 17.97 | 18.37 | 17.84 | 18.23 | 00:00:00 | | 2008-07-24 | 1,850,900 | 18.30 | 18.34 | 17.39 | 17.47 | 00:00:00 | | 2008-07-25 | 2,597,800 | 17.41 | 17.67 | 17.19 | 17.57 | 00:00:00 | | 2008-07-28 | 1,023,600 | 17.58 | 17.58 | 17.32 | 17.35 | 00:00:00 | | 2008-07-29 | 2,337,500 | 17.26 | 17.44 | 16.80 | 17.37 | 00:00:00 | | 2008-07-30 | 2,152,900 | 17.50 | 17.64 | 17.26 | 17.59 | 00:00:00 | | 2008-07-31 | 2,108,900 | 17.53 | 17.55 | 17.07 | 17.22 | 00:00:00 | | 2008-08-01 | 1,890,300 | 17.10 | 17.48 | 16.96 | 17.25 | 00:00:00 | | 2008-08-04 | 1,698,400 | 17.12 | 17.48 | 16.94 | 17.01 | 00:00:00 | | 2008-08-05 | 4,431,600 | 17.05 | 17.15 | 16.87 | 17.08 | 00:00:00 | | 2008-08-06 | 5,729,900 | 17.70 | 18.43 | 17.63 | 18.19 | 00:00:00 | | 2008-08-07 | 1,686,000 | 17.83 | 18.31 | 17.83 | 18.06 | 00:00:00 | | 2008-08-08 | 1,415,900 | 18.20 | 18.24 | 17.75 | 18.11 | 00:00:00 | | 2008-08-11 | 2,853,300 | 18.26 | 19.25 | 18.20 | 19.19 | 00:00:00 | | 2008-08-12 | 2,388,400 | 19.07 | 19.16 | 18.66 | 18.70 | 00:00:00 | | 2008-08-13 | 1,491,500 | 18.66 | 18.83 | 18.40 | 18.49 | 00:00:00 | | 2008-08-14 | 1,044,200 | 18.44 | 18.59 | 18.11 | 18.33 | 00:00:00 | | 2008-08-18 | 1,863,900 | 18.39 | 19.02 | 18.18 | 18.87 | 00:00:00 | | 2008-08-19 | 1,909,000 | 18.80 | 18.80 | 18.28 | 18.35 | 00:00:00 | | 2008-08-20 | 940,200 | 18.53 | 18.53 | 18.06 | 18.29 | 00:00:00 | | 2008-08-21 | 1,090,800 | 18.29 | 18.32 | 17.88 | 17.99 | 00:00:00 | | 2008-08-22 | 1,180,800 | 18.16 | 18.39 | 17.90 | 18.26 | 00:00:00 | | 2008-08-25 | 931,500 | 18.31 | 18.43 | 17.93 | 17.94 | 00:00:00 | | 2008-08-26 | 1,591,900 | 17.73 | 18.15 | 17.55 | 18.05 | 00:00:00 | | 2008-08-27 | 2,158,600 | 18.02 | 18.07 | 17.50 | 17.63 | 00:00:00 | | 2008-08-28 | 2,811,700 | 17.70 | 18.02 | 17.44 | 17.97 | 00:00:00 | | 2008-08-29 | 1,698,300 | 17.97 | 18.16 | 17.67 | 18.08 | 00:00:00 | | 2008-09-01 | 1,500,200 | 17.71 | 18.17 | 17.63 | 18.00 | 00:00:00 | | 2008-09-02 | 4,123,400 | 17.99 | 18.69 | 17.82 | 18.57 | 00:00:00 | | 2008-09-03 | 1,660,800 | 18.58 | 18.64 | 18.08 | 18.11 | 00:00:00 | | 2008-09-04 | 3,581,600 | 18.14 | 18.17 | 17.47 | 17.57 | 00:00:00 | | 2008-09-05 | 2,919,000 | 17.50 | 18.00 | 16.82 | 17.06 | 00:00:00 | | 2008-09-08 | 1,507,800 | 17.39 | 17.60 | 17.29 | 17.41 | 00:00:00 | | 2008-09-09 | 2,022,400 | 17.35 | 17.46 | 16.79 | 16.94 | 00:00:00 | | 2008-09-10 | 3,658,200 | 16.85 | 17.13 | 16.35 | 16.90 | 00:00:00 | | 2008-09-11 | 3,921,800 | 16.85 | 17.52 | 16.85 | 17.39 | 00:00:00 | | 2008-09-12 | 2,207,400 | 17.69 | 17.84 | 17.27 | 17.41 | 00:00:00 | | 2008-09-15 | 6,200,400 | 17.07 | 17.22 | 16.11 | 16.51 | 00:00:00 | | 2008-09-16 | 6,278,600 | 16.24 | 16.37 | 15.40 | 15.90 | 00:00:00 | | 2008-09-17 | 8,590,700 | 16.20 | 16.20 | 15.06 | 15.48 | 00:00:00 | | 2008-09-18 | 4,153,600 | 15.14 | 15.71 | 15.03 | 15.20 | 00:00:00 | | 2008-09-19 | 6,950,300 | 16.00 | 16.50 | 15.78 | 16.50 | 00:00:00 | | 2008-09-22 | 3,133,900 | 16.55 | 16.59 | 15.49 | 15.60 | 00:00:00 | | 2008-09-23 | 2,875,100 | 15.47 | 15.61 | 15.11 | 15.40 | 00:00:00 | | 2008-09-24 | 3,585,100 | 15.64 | 15.64 | 14.69 | 14.88 | 00:00:00 | | 2008-09-25 | 3,140,200 | 14.96 | 15.55 | 14.73 | 15.28 | 00:00:00 | | 2008-09-26 | 1,978,000 | 15.20 | 15.20 | 14.85 | 15.03 | 00:00:00 | | 2008-09-29 | 2,979,600 | 14.87 | 14.99 | 14.50 | 14.56 | 00:00:00 | | 2008-09-30 | 3,665,900 | 14.15 | 14.76 | 14.00 | 14.47 | 00:00:00 | | 2008-10-01 | 2,997,000 | 14.60 | 14.90 | 14.25 | 14.90 | 00:00:00 | | 2008-10-02 | 3,850,000 | 15.03 | 15.60 | 14.90 | 15.01 | 00:00:00 | | 2008-10-03 | 2,819,000 | 15.27 | 15.39 | 14.91 | 15.19 | 00:00:00 | | 2008-10-06 | 5,013,800 | 13.76 | 14.78 | 13.51 | 13.56 | 00:00:00 | | 2008-10-07 | 4,128,400 | 13.84 | 14.02 | 13.40 | 13.50 | 00:00:00 | | 2008-10-08 | 3,504,200 | 13.30 | 14.14 | 12.70 | 13.53 | 00:00:00 | | 2008-10-09 | 3,084,400 | 13.92 | 14.08 | 12.97 | 13.11 | 00:00:00 | | 2008-10-10 | 3,142,100 | 12.15 | 13.75 | 12.14 | 13.22 | 00:00:00 | | 2008-10-13 | 3,181,500 | 13.81 | 13.89 | 13.21 | 13.47 | 00:00:00 | | 2008-10-14 | 3,031,400 | 13.98 | 14.66 | 13.86 | 13.86 | 00:00:00 | | 2008-10-15 | 1,678,200 | 13.89 | 14.19 | 13.08 | 13.25 | 00:00:00 | | 2008-10-16 | 2,359,800 | 13.90 | 13.98 | 12.71 | 13.04 | 00:00:00 | | 2008-10-17 | 1,689,300 | 13.61 | 13.90 | 13.20 | 13.37 | 00:00:00 | | 2008-10-20 | 2,051,300 | 14.00 | 14.75 | 13.66 | 14.62 | 00:00:00 | | 2008-10-21 | 2,430,700 | 15.05 | 15.45 | 14.41 | 14.55 | 00:00:00 | | 2008-10-22 | 1,238,000 | 14.47 | 14.80 | 14.23 | 14.35 | 00:00:00 | | 2008-10-23 | 1,720,400 | 14.23 | 14.98 | 14.15 | 14.58 | 00:00:00 | | 2008-10-24 | 2,015,400 | 14.00 | 14.68 | 13.70 | 14.65 | 00:00:00 | | 2008-10-27 | 1,754,500 | 14.15 | 14.78 | 13.90 | 14.46 | 00:00:00 | | 2008-10-28 | 3,440,500 | 15.00 | 15.10 | 14.46 | 14.51 | 00:00:00 | | 2008-10-29 | 2,053,600 | 15.30 | 15.30 | 14.71 | 14.71 | 00:00:00 | | 2008-10-30 | 2,233,200 | 13.80 | 15.28 | 13.75 | 14.35 | 00:00:00 | | 2008-10-31 | 2,120,700 | 14.25 | 14.35 | 13.65 | 14.31 | 00:00:00 | | 2008-11-03 | 3,418,100 | 14.40 | 14.82 | 14.08 | 14.34 | 00:00:00 | | 2008-11-04 | 4,593,200 | 15.60 | 15.68 | 14.60 | 15.38 | 00:00:00 | | 2008-11-05 | 2,047,500 | 15.78 | 15.78 | 14.84 | 15.15 | 00:00:00 | | 2008-11-06 | 1,584,700 | 14.85 | 15.06 | 14.22 | 14.79 | 00:00:00 | | 2008-11-07 | 1,119,100 | 14.66 | 14.85 | 14.26 | 14.60 | 00:00:00 | | 2008-11-10 | 1,558,700 | 14.92 | 15.08 | 14.57 | 14.57 | 00:00:00 | | 2008-11-11 | 1,364,600 | 14.25 | 14.84 | 14.21 | 14.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
