|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-23 | 1,707,400 | 17.26 | 17.36 | 16.96 | 16.96 | 00:00:00 | | 2009-10-26 | 1,745,500 | 16.98 | 17.09 | 16.58 | 16.71 | 00:00:00 | | 2009-10-27 | 1,767,100 | 16.75 | 16.80 | 16.52 | 16.63 | 00:00:00 | | 2009-10-28 | 2,309,200 | 16.60 | 16.65 | 16.11 | 16.18 | 00:00:00 | | 2009-10-29 | 1,907,300 | 16.17 | 16.67 | 16.11 | 16.67 | 00:00:00 | | 2009-10-30 | 1,539,700 | 16.66 | 16.70 | 16.10 | 16.10 | 00:00:00 | | 2009-11-02 | 1,944,900 | 16.19 | 16.54 | 16.12 | 16.35 | 00:00:00 | | 2009-11-03 | 5,719,500 | 16.25 | 16.65 | 16.19 | 16.58 | 00:00:00 | | 2009-11-04 | 6,118,400 | 16.67 | 17.03 | 16.53 | 16.90 | 00:00:00 | | 2009-11-05 | 1,568,100 | 16.76 | 17.14 | 16.65 | 16.96 | 00:00:00 | | 2009-11-06 | 1,856,800 | 17.05 | 17.25 | 16.84 | 17.02 | 00:00:00 | | 2009-11-09 | 1,780,300 | 17.18 | 17.45 | 17.17 | 17.30 | 00:00:00 | | 2009-11-10 | 6,935,600 | 17.48 | 17.49 | 17.15 | 17.15 | 00:00:00 | | 2009-11-11 | 10,624,100 | 17.20 | 17.69 | 17.20 | 17.50 | 00:00:00 | | 2009-11-13 | 1,641,700 | 17.52 | 17.70 | 17.51 | 17.66 | 00:00:00 | | 2009-11-16 | 10,059,300 | 17.88 | 17.91 | 17.65 | 17.79 | 00:00:00 | | 2009-11-17 | 28,945,900 | 17.70 | 18.36 | 17.62 | 18.00 | 00:00:00 | | 2009-11-18 | 16,690,500 | 18.44 | 18.45 | 17.82 | 18.15 | 00:00:00 | | 2009-11-19 | 2,302,700 | 18.23 | 18.29 | 17.86 | 17.86 | 00:00:00 | | 2009-11-20 | 2,454,400 | 18.10 | 18.26 | 17.89 | 17.95 | 00:00:00 | | 2009-11-23 | 4,542,300 | 17.91 | 18.04 | 17.59 | 17.64 | 00:00:00 | | 2009-11-24 | 20,103,500 | 17.65 | 17.84 | 17.63 | 17.67 | 00:00:00 | | 2009-11-25 | 28,989,400 | 17.67 | 17.87 | 17.52 | 17.75 | 00:00:00 | | 2009-11-26 | 6,605,900 | 17.69 | 17.69 | 17.20 | 17.29 | 00:00:00 | | 2009-11-27 | 6,526,200 | 17.00 | 17.40 | 16.50 | 17.29 | 00:00:00 | | 2009-11-30 | 4,212,000 | 17.38 | 17.41 | 17.03 | 17.20 | 00:00:00 | | 2009-12-01 | 4,915,800 | 17.36 | 17.71 | 17.25 | 17.64 | 00:00:00 | | 2009-12-02 | 1,702,200 | 17.72 | 17.79 | 17.63 | 17.74 | 00:00:00 | | 2009-12-04 | 1,812,600 | 17.77 | 18.11 | 17.68 | 18.00 | 00:00:00 | | 2009-12-07 | 1,166,400 | 18.02 | 18.04 | 17.82 | 17.98 | 00:00:00 | | 2009-12-09 | 1,736,700 | 17.68 | 17.80 | 17.41 | 17.54 | 00:00:00 | | 2009-12-11 | 1,618,600 | 17.62 | 17.88 | 17.59 | 17.80 | 00:00:00 | | 2009-12-14 | 849,200 | 17.94 | 18.00 | 17.83 | 17.87 | 00:00:00 | | 2009-12-15 | 1,709,400 | 17.99 | 18.10 | 17.85 | 17.98 | 00:00:00 | | 2009-12-16 | 1,632,800 | 17.98 | 18.14 | 17.98 | 18.05 | 00:00:00 | | 2009-12-17 | 1,277,800 | 17.94 | 18.13 | 17.87 | 17.91 | 00:00:00 | | 2009-12-18 | 2,732,900 | 17.96 | 18.01 | 17.53 | 17.59 | 00:00:00 | | 2009-12-21 | 1,565,100 | 17.66 | 17.94 | 17.64 | 17.86 | 00:00:00 | | 2009-12-22 | 1,513,400 | 17.95 | 18.11 | 17.89 | 17.95 | 00:00:00 | | 2009-12-23 | 659,400 | 18.05 | 18.08 | 17.92 | 17.98 | 00:00:00 | | 2009-12-28 | 691,700 | 18.10 | 18.13 | 17.99 | 18.06 | 00:00:00 | | 2009-12-29 | 791,300 | 18.06 | 18.18 | 18.05 | 18.11 | 00:00:00 | | 2009-12-30 | 1,686,200 | 18.17 | 18.37 | 18.17 | 18.25 | 00:00:00 | | 2010-01-04 | 1,898,700 | 18.36 | 18.65 | 18.36 | 18.47 | 00:00:00 | | 2010-01-05 | 2,226,700 | 18.47 | 18.69 | 18.41 | 18.61 | 00:00:00 | | 2010-01-06 | 1,380,800 | 18.66 | 18.82 | 18.63 | 18.66 | 00:00:00 | | 2010-01-07 | 1,945,500 | 18.60 | 18.69 | 18.32 | 18.57 | 00:00:00 | | 2010-01-08 | 1,820,000 | 18.66 | 18.68 | 18.41 | 18.57 | 00:00:00 | | 2010-01-11 | 2,266,100 | 18.64 | 18.87 | 18.61 | 18.71 | 00:00:00 | | 2010-01-12 | 2,434,300 | 18.71 | 18.77 | 18.20 | 18.41 | 00:00:00 | | 2010-01-13 | 1,706,000 | 18.45 | 18.59 | 18.39 | 18.49 | 00:00:00 | | 2010-01-14 | 2,229,300 | 18.71 | 18.93 | 18.65 | 18.86 | 00:00:00 | | 2010-01-15 | 2,541,000 | 18.94 | 19.10 | 18.76 | 18.93 | 00:00:00 | | 2010-01-18 | 1,199,900 | 19.01 | 19.06 | 18.76 | 18.81 | 00:00:00 | | 2010-01-19 | 1,857,000 | 18.80 | 19.03 | 18.62 | 19.00 | 00:00:00 | | 2010-01-20 | 1,535,800 | 18.90 | 19.03 | 18.65 | 18.71 | 00:00:00 | | 2010-01-21 | 1,806,700 | 18.82 | 18.92 | 18.53 | 18.59 | 00:00:00 | | 2010-01-22 | 1,599,800 | 18.52 | 18.63 | 18.29 | 18.35 | 00:00:00 | | 2010-01-25 | 2,038,400 | 18.25 | 18.46 | 18.01 | 18.22 | 00:00:00 | | 2010-01-26 | 1,212,200 | 18.16 | 18.45 | 18.14 | 18.43 | 00:00:00 | | 2010-01-27 | 1,624,600 | 18.40 | 18.40 | 18.09 | 18.22 | 00:00:00 | | 2010-01-28 | 1,707,400 | 18.41 | 18.53 | 18.17 | 18.19 | 00:00:00 | | 2010-01-29 | 2,045,600 | 18.29 | 18.34 | 18.02 | 18.13 | 00:00:00 | | 2010-02-01 | 1,255,200 | 18.06 | 18.38 | 18.03 | 18.33 | 00:00:00 | | 2010-02-02 | 1,755,800 | 18.39 | 18.54 | 18.26 | 18.51 | 00:00:00 | | 2010-02-04 | 4,375,200 | 18.15 | 18.22 | 17.23 | 17.49 | 00:00:00 | | 2010-02-05 | 2,719,600 | 17.38 | 17.47 | 17.02 | 17.15 | 00:00:00 | | 2010-02-08 | 2,162,100 | 17.33 | 17.34 | 16.87 | 17.04 | 00:00:00 | | 2010-02-09 | 1,508,600 | 17.04 | 17.15 | 16.90 | 17.03 | 00:00:00 | | 2010-02-10 | 1,944,900 | 17.13 | 17.30 | 17.03 | 17.07 | 00:00:00 | | 2010-02-11 | 2,248,700 | 17.22 | 17.35 | 16.95 | 17.11 | 00:00:00 | | 2010-02-12 | 1,799,600 | 17.29 | 17.34 | 16.63 | 16.79 | 00:00:00 | | 2010-02-15 | 1,285,300 | 16.85 | 17.21 | 16.85 | 17.05 | 00:00:00 | | 2010-02-16 | 1,351,000 | 17.14 | 17.22 | 16.92 | 17.14 | 00:00:00 | | 2010-02-17 | 1,979,200 | 17.24 | 17.43 | 17.20 | 17.29 | 00:00:00 | | 2010-02-18 | 1,262,600 | 17.19 | 17.38 | 17.19 | 17.32 | 00:00:00 | | 2010-02-19 | 1,744,600 | 17.06 | 17.39 | 17.05 | 17.36 | 00:00:00 | | 2010-02-22 | 938,700 | 17.41 | 17.44 | 17.26 | 17.31 | 00:00:00 | | 2010-02-23 | 1,151,500 | 17.40 | 17.44 | 17.06 | 17.11 | 00:00:00 | | 2010-02-24 | 1,150,900 | 17.13 | 17.25 | 16.94 | 17.21 | 00:00:00 | | 2010-02-25 | 2,478,900 | 17.19 | 17.20 | 16.59 | 16.70 | 00:00:00 | | 2010-02-26 | 1,725,600 | 16.84 | 17.00 | 16.72 | 16.94 | 00:00:00 | | 2010-03-01 | 1,540,100 | 17.10 | 17.36 | 16.97 | 17.36 | 00:00:00 | | 2010-03-02 | 1,587,800 | 17.45 | 17.68 | 17.37 | 17.68 | 00:00:00 | | 2010-03-03 | 1,718,800 | 17.68 | 17.91 | 17.43 | 17.91 | 00:00:00 | | 2010-03-04 | 1,071,900 | 17.88 | 17.92 | 17.65 | 17.88 | 00:00:00 | | 2010-03-05 | 2,048,600 | 17.96 | 18.30 | 17.79 | 18.25 | 00:00:00 | | 2010-03-08 | 2,426,500 | 18.38 | 18.48 | 17.85 | 17.89 | 00:00:00 | | 2010-03-09 | 3,280,700 | 18.10 | 18.11 | 17.63 | 17.70 | 00:00:00 | | 2010-03-10 | 3,663,300 | 17.71 | 17.71 | 17.41 | 17.45 | 00:00:00 | | 2010-03-11 | 1,897,000 | 17.49 | 17.61 | 17.45 | 17.55 | 00:00:00 | | 2010-03-12 | 1,607,800 | 17.58 | 17.70 | 17.48 | 17.52 | 00:00:00 | | 2010-03-15 | 1,126,800 | 17.54 | 17.54 | 17.31 | 17.34 | 00:00:00 | | 2010-03-16 | 2,836,400 | 17.44 | 17.49 | 17.08 | 17.35 | 00:00:00 | | 2010-03-17 | 1,866,300 | 17.39 | 17.50 | 17.23 | 17.26 | 00:00:00 | | 2010-03-18 | 1,824,400 | 17.31 | 17.42 | 17.26 | 17.31 | 00:00:00 | | 2010-03-19 | 3,751,300 | 17.40 | 17.57 | 17.35 | 17.46 | 00:00:00 | | 2010-03-22 | 1,363,100 | 17.46 | 17.52 | 17.27 | 17.48 | 00:00:00 | | 2010-03-23 | 3,014,200 | 17.65 | 17.85 | 17.58 | 17.70 | 00:00:00 | | 2010-03-24 | 2,507,100 | 17.73 | 17.78 | 17.42 | 17.47 | 00:00:00 | | 2010-03-25 | 1,934,700 | 17.51 | 17.68 | 17.48 | 17.54 | 00:00:00 | | 2010-03-26 | 1,459,300 | 17.54 | 17.56 | 17.40 | 17.45 | 00:00:00 | | 2010-03-29 | 1,211,900 | 17.48 | 17.52 | 17.29 | 17.37 | 00:00:00 | | 2010-03-30 | 946,500 | 17.47 | 17.48 | 17.35 | 17.39 | 00:00:00 | | 2010-03-31 | 2,034,400 | 17.33 | 17.44 | 17.18 | 17.28 | 00:00:00 | | 2010-04-01 | 1,111,900 | 17.31 | 17.54 | 17.28 | 17.54 | 00:00:00 | | 2010-04-06 | 2,096,800 | 17.66 | 17.85 | 17.58 | 17.66 | 00:00:00 | | 2010-04-07 | 6,197,200 | 17.90 | 17.91 | 17.60 | 17.67 | 00:00:00 | | 2010-04-08 | 5,331,700 | 17.64 | 17.83 | 17.42 | 17.53 | 00:00:00 | | 2010-04-09 | 4,512,300 | 17.67 | 17.71 | 17.58 | 17.65 | 00:00:00 | | 2010-04-12 | 947,200 | 17.73 | 17.75 | 17.61 | 17.65 | 00:00:00 | | 2010-04-13 | 1,241,900 | 17.56 | 17.70 | 17.56 | 17.59 | 00:00:00 | | 2010-04-14 | 1,695,400 | 17.64 | 17.79 | 17.52 | 17.73 | 00:00:00 | | 2010-04-15 | 2,222,500 | 17.73 | 17.97 | 17.71 | 17.95 | 00:00:00 | | 2010-04-16 | 1,975,200 | 17.87 | 17.90 | 17.56 | 17.58 | 00:00:00 | | 2010-04-19 | 1,475,700 | 17.55 | 17.61 | 17.40 | 17.50 | 00:00:00 | | 2010-04-20 | 1,478,100 | 17.54 | 17.78 | 17.47 | 17.77 | 00:00:00 | | 2010-04-21 | 1,118,000 | 17.79 | 17.87 | 17.60 | 17.62 | 00:00:00 | | 2010-04-22 | 5,840,100 | 17.62 | 17.62 | 16.92 | 16.93 | 00:00:00 | | 2010-04-23 | 3,405,000 | 17.00 | 17.25 | 16.91 | 16.91 | 00:00:00 | | 2010-04-26 | 2,957,400 | 16.95 | 17.10 | 16.69 | 16.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
