|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-11 | 1,364,600 | 14.25 | 14.84 | 14.21 | 14.44 | 00:00:00 | | 2008-11-12 | 4,896,800 | 14.67 | 14.89 | 14.34 | 14.60 | 00:00:00 | | 2008-11-13 | 5,348,100 | 14.50 | 14.50 | 13.71 | 14.45 | 00:00:00 | | 2008-11-14 | 7,430,300 | 14.45 | 14.45 | 13.74 | 13.74 | 00:00:00 | | 2008-11-17 | 3,662,000 | 13.71 | 13.80 | 13.05 | 13.25 | 00:00:00 | | 2008-11-18 | 8,521,000 | 13.25 | 13.43 | 12.91 | 13.36 | 00:00:00 | | 2008-11-19 | 9,724,300 | 13.45 | 13.62 | 12.97 | 13.54 | 00:00:00 | | 2008-11-20 | 7,213,300 | 13.50 | 13.50 | 12.57 | 13.00 | 00:00:00 | | 2008-11-21 | 7,952,800 | 13.00 | 13.10 | 11.30 | 11.48 | 00:00:00 | | 2008-11-24 | 2,640,600 | 11.42 | 11.67 | 11.26 | 11.42 | 00:00:00 | | 2008-11-25 | 8,834,600 | 11.45 | 12.03 | 11.18 | 11.77 | 00:00:00 | | 2008-11-26 | 6,640,300 | 11.81 | 12.05 | 11.68 | 12.00 | 00:00:00 | | 2008-11-27 | 8,626,200 | 12.06 | 12.60 | 12.02 | 12.34 | 00:00:00 | | 2008-11-28 | 5,202,700 | 12.36 | 12.89 | 12.34 | 12.60 | 00:00:00 | | 2008-12-01 | 3,803,200 | 12.54 | 12.68 | 12.14 | 12.40 | 00:00:00 | | 2008-12-02 | 2,436,900 | 12.40 | 12.60 | 12.01 | 12.30 | 00:00:00 | | 2008-12-03 | 1,298,600 | 12.45 | 12.48 | 12.11 | 12.30 | 00:00:00 | | 2008-12-04 | 1,806,000 | 12.40 | 12.53 | 12.10 | 12.28 | 00:00:00 | | 2008-12-05 | 1,694,900 | 12.28 | 12.32 | 11.81 | 12.00 | 00:00:00 | | 2008-12-08 | 1,220,400 | 12.50 | 12.60 | 11.91 | 12.12 | 00:00:00 | | 2008-12-09 | 1,449,900 | 12.00 | 12.49 | 12.00 | 12.40 | 00:00:00 | | 2008-12-10 | 1,083,500 | 12.49 | 12.49 | 12.25 | 12.28 | 00:00:00 | | 2008-12-11 | 1,141,200 | 12.30 | 12.42 | 12.02 | 12.35 | 00:00:00 | | 2008-12-12 | 1,942,400 | 12.05 | 12.20 | 11.85 | 12.20 | 00:00:00 | | 2008-12-15 | 1,210,100 | 12.27 | 12.48 | 11.82 | 12.15 | 00:00:00 | | 2008-12-16 | 3,090,000 | 12.05 | 12.74 | 12.01 | 12.70 | 00:00:00 | | 2008-12-17 | 2,295,300 | 12.82 | 12.97 | 12.57 | 12.96 | 00:00:00 | | 2008-12-18 | 3,523,600 | 13.02 | 13.25 | 12.67 | 13.00 | 00:00:00 | | 2008-12-19 | 8,605,400 | 13.01 | 13.77 | 12.85 | 13.77 | 00:00:00 | | 2008-12-22 | 1,520,800 | 13.65 | 13.65 | 13.06 | 13.11 | 00:00:00 | | 2008-12-23 | 1,672,600 | 13.19 | 13.26 | 12.71 | 12.74 | 00:00:00 | | 2008-12-29 | 1,024,000 | 12.74 | 12.95 | 11.80 | 12.84 | 00:00:00 | | 2008-12-30 | 888,000 | 13.14 | 13.22 | 12.87 | 13.10 | 00:00:00 | | 2009-01-02 | 805,100 | 13.58 | 13.73 | 13.35 | 13.63 | 00:00:00 | | 2009-01-05 | 1,321,600 | 13.65 | 13.89 | 13.54 | 13.58 | 00:00:00 | | 2009-01-06 | 1,416,300 | 13.84 | 13.87 | 13.64 | 13.72 | 00:00:00 | | 2009-01-07 | 1,118,900 | 13.74 | 13.95 | 13.61 | 13.75 | 00:00:00 | | 2009-01-08 | 1,146,400 | 13.75 | 13.75 | 13.31 | 13.55 | 00:00:00 | | 2009-01-09 | 1,404,900 | 13.68 | 13.75 | 13.18 | 13.37 | 00:00:00 | | 2009-01-12 | 1,527,700 | 13.17 | 13.36 | 12.93 | 13.04 | 00:00:00 | | 2009-01-13 | 2,532,300 | 13.12 | 13.13 | 12.59 | 12.59 | 00:00:00 | | 2009-01-14 | 3,351,000 | 12.74 | 12.80 | 11.92 | 12.09 | 00:00:00 | | 2009-01-15 | 1,944,800 | 12.17 | 12.17 | 11.84 | 11.95 | 00:00:00 | | 2009-01-16 | 2,221,200 | 12.17 | 12.20 | 11.88 | 12.11 | 00:00:00 | | 2009-01-19 | 1,532,000 | 12.10 | 12.33 | 11.92 | 12.14 | 00:00:00 | | 2009-01-20 | 1,858,900 | 12.23 | 12.38 | 11.97 | 12.05 | 00:00:00 | | 2009-01-21 | 1,692,400 | 11.97 | 12.21 | 11.81 | 12.06 | 00:00:00 | | 2009-01-22 | 2,348,200 | 12.14 | 12.19 | 11.76 | 11.83 | 00:00:00 | | 2009-01-23 | 5,162,600 | 11.72 | 11.89 | 11.00 | 11.30 | 00:00:00 | | 2009-01-26 | 2,658,600 | 11.34 | 11.48 | 11.01 | 11.41 | 00:00:00 | | 2009-01-27 | 1,524,700 | 11.49 | 11.51 | 11.21 | 11.49 | 00:00:00 | | 2009-01-28 | 1,914,300 | 11.64 | 11.78 | 11.44 | 11.53 | 00:00:00 | | 2009-01-29 | 2,214,900 | 11.50 | 11.54 | 11.04 | 11.39 | 00:00:00 | | 2009-01-30 | 2,043,600 | 11.30 | 11.64 | 11.20 | 11.45 | 00:00:00 | | 2009-02-02 | 2,454,900 | 11.44 | 11.51 | 11.04 | 11.19 | 00:00:00 | | 2009-02-03 | 1,957,000 | 11.27 | 11.38 | 10.95 | 11.21 | 00:00:00 | | 2009-02-04 | 2,432,100 | 11.26 | 11.61 | 11.15 | 11.49 | 00:00:00 | | 2009-02-05 | 3,127,400 | 11.45 | 11.80 | 11.21 | 11.71 | 00:00:00 | | 2009-02-06 | 3,128,000 | 11.80 | 12.50 | 11.80 | 12.17 | 00:00:00 | | 2009-02-09 | 1,923,900 | 12.22 | 12.30 | 12.07 | 12.20 | 00:00:00 | | 2009-02-10 | 1,689,800 | 12.09 | 12.24 | 11.96 | 12.04 | 00:00:00 | | 2009-02-11 | 1,810,600 | 11.89 | 11.94 | 11.69 | 11.82 | 00:00:00 | | 2009-02-12 | 1,607,400 | 11.78 | 11.79 | 11.52 | 11.62 | 00:00:00 | | 2009-02-13 | 1,147,200 | 11.69 | 11.92 | 11.59 | 11.67 | 00:00:00 | | 2009-02-16 | 912,600 | 11.53 | 11.71 | 11.51 | 11.56 | 00:00:00 | | 2009-02-17 | 1,524,400 | 11.40 | 11.45 | 11.17 | 11.24 | 00:00:00 | | 2009-02-18 | 1,693,000 | 11.27 | 11.28 | 10.77 | 11.28 | 00:00:00 | | 2009-02-19 | 1,236,100 | 11.33 | 11.48 | 11.13 | 11.29 | 00:00:00 | | 2009-02-20 | 2,431,200 | 11.06 | 11.14 | 10.78 | 10.83 | 00:00:00 | | 2009-02-23 | 1,437,200 | 10.90 | 11.06 | 10.53 | 10.63 | 00:00:00 | | 2009-02-24 | 2,148,100 | 10.43 | 10.61 | 10.31 | 10.61 | 00:00:00 | | 2009-02-25 | 2,200,400 | 10.74 | 10.74 | 10.26 | 10.33 | 00:00:00 | | 2009-02-26 | 1,274,300 | 10.32 | 10.46 | 10.16 | 10.32 | 00:00:00 | | 2009-02-27 | 1,479,200 | 10.35 | 10.36 | 10.15 | 10.33 | 00:00:00 | | 2009-03-02 | 1,616,000 | 10.07 | 10.22 | 9.99 | 10.03 | 00:00:00 | | 2009-03-03 | 1,480,000 | 10.10 | 10.23 | 10.03 | 10.10 | 00:00:00 | | 2009-03-04 | 1,772,700 | 10.20 | 10.57 | 10.16 | 10.47 | 00:00:00 | | 2009-03-05 | 1,971,300 | 10.41 | 10.48 | 9.97 | 10.04 | 00:00:00 | | 2009-03-06 | 2,348,400 | 10.09 | 10.13 | 9.81 | 9.98 | 00:00:00 | | 2009-03-09 | 1,794,000 | 10.00 | 10.00 | 9.52 | 9.75 | 00:00:00 | | 2009-03-10 | 3,020,000 | 9.70 | 10.24 | 9.48 | 10.21 | 00:00:00 | | 2009-03-11 | 2,484,900 | 10.16 | 10.40 | 9.98 | 10.11 | 00:00:00 | | 2009-03-12 | 3,687,600 | 10.02 | 10.03 | 9.41 | 9.73 | 00:00:00 | | 2009-03-13 | 3,713,600 | 9.95 | 9.98 | 9.18 | 9.35 | 00:00:00 | | 2009-03-16 | 3,055,400 | 9.44 | 10.12 | 9.40 | 10.04 | 00:00:00 | | 2009-03-17 | 3,000,500 | 10.10 | 10.25 | 9.91 | 10.25 | 00:00:00 | | 2009-03-18 | 2,775,600 | 10.45 | 10.66 | 10.08 | 10.31 | 00:00:00 | | 2009-03-19 | 2,400,200 | 10.40 | 10.46 | 10.05 | 10.36 | 00:00:00 | | 2009-03-20 | 3,857,500 | 10.49 | 10.49 | 10.00 | 10.13 | 00:00:00 | | 2009-03-23 | 3,396,600 | 10.22 | 10.98 | 10.15 | 10.74 | 00:00:00 | | 2009-03-24 | 4,337,300 | 11.18 | 11.22 | 10.61 | 10.76 | 00:00:00 | | 2009-03-25 | 2,834,600 | 10.75 | 11.34 | 10.75 | 11.05 | 00:00:00 | | 2009-03-26 | 1,628,200 | 11.20 | 11.20 | 10.85 | 11.00 | 00:00:00 | | 2009-03-27 | 4,978,500 | 11.22 | 11.57 | 11.15 | 11.45 | 00:00:00 | | 2009-03-30 | 1,971,700 | 11.35 | 11.45 | 10.67 | 10.74 | 00:00:00 | | 2009-03-31 | 2,935,000 | 10.93 | 11.40 | 10.92 | 11.38 | 00:00:00 | | 2009-04-01 | 2,815,800 | 11.20 | 11.48 | 10.97 | 11.45 | 00:00:00 | | 2009-04-02 | 3,214,300 | 11.65 | 11.82 | 11.43 | 11.77 | 00:00:00 | | 2009-04-03 | 3,322,900 | 11.79 | 11.90 | 11.44 | 11.51 | 00:00:00 | | 2009-04-06 | 3,165,300 | 11.57 | 11.75 | 11.25 | 11.31 | 00:00:00 | | 2009-04-07 | 2,211,600 | 11.46 | 11.46 | 11.01 | 11.07 | 00:00:00 | | 2009-04-08 | 5,261,300 | 10.95 | 12.04 | 10.85 | 11.95 | 00:00:00 | | 2009-04-09 | 5,673,700 | 12.15 | 12.75 | 12.02 | 12.42 | 00:00:00 | | 2009-04-14 | 2,884,700 | 12.40 | 12.44 | 12.11 | 12.26 | 00:00:00 | | 2009-04-15 | 1,876,300 | 12.30 | 12.36 | 12.07 | 12.15 | 00:00:00 | | 2009-04-16 | 2,322,700 | 12.21 | 12.42 | 12.07 | 12.36 | 00:00:00 | | 2009-04-17 | 2,599,200 | 12.48 | 12.86 | 12.41 | 12.69 | 00:00:00 | | 2009-04-20 | 1,830,200 | 12.68 | 12.88 | 12.13 | 12.29 | 00:00:00 | | 2009-04-21 | 2,410,300 | 12.13 | 12.55 | 11.98 | 12.54 | 00:00:00 | | 2009-04-22 | 4,521,500 | 12.58 | 13.23 | 12.53 | 13.22 | 00:00:00 | | 2009-04-23 | 2,634,700 | 13.19 | 13.28 | 12.90 | 12.98 | 00:00:00 | | 2009-04-24 | 2,490,400 | 12.95 | 13.50 | 12.92 | 13.32 | 00:00:00 | | 2009-04-27 | 1,795,000 | 13.11 | 13.14 | 12.78 | 13.02 | 00:00:00 | | 2009-04-28 | 8,950,900 | 12.78 | 12.92 | 12.48 | 12.88 | 00:00:00 | | 2009-04-29 | 4,060,900 | 12.97 | 13.73 | 12.92 | 13.45 | 00:00:00 | | 2009-04-30 | 2,529,800 | 13.48 | 13.66 | 13.33 | 13.43 | 00:00:00 | | 2009-05-04 | 1,969,800 | 13.60 | 14.09 | 13.47 | 14.00 | 00:00:00 | | 2009-05-05 | 5,998,100 | 14.01 | 14.28 | 13.60 | 13.74 | 00:00:00 | | 2009-05-06 | 4,888,100 | 13.72 | 14.04 | 13.72 | 14.00 | 00:00:00 | | 2009-05-07 | 3,204,600 | 13.95 | 14.26 | 13.54 | 13.65 | 00:00:00 | | 2009-05-08 | 4,081,300 | 13.89 | 14.47 | 13.82 | 14.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
