TR4DER - ATLANTIA [ATL.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-04-26	2,957,400	16.95	17.10	16.69	16.74	00:00:00
2010-04-27	3,611,900	16.71	16.77	16.26	16.26	00:00:00
2010-04-28	4,387,200	16.18	16.20	15.42	15.93	00:00:00
2010-04-29	4,849,500	15.93	16.34	15.74	16.29	00:00:00
2010-04-30	4,706,600	16.28	16.49	15.94	16.05	00:00:00
2010-05-03	1,469,500	16.07	16.32	15.90	16.21	00:00:00
2010-05-04	3,034,900	16.36	16.41	15.55	15.64	00:00:00
2010-05-05	2,832,600	15.60	15.75	15.38	15.52	00:00:00
2010-05-06	3,637,500	15.40	15.67	14.70	14.97	00:00:00
2010-05-07	5,105,200	14.62	15.20	14.37	14.78	00:00:00
2010-05-10	11,814,900	15.30	16.08	15.24	16.08	00:00:00
2010-05-11	3,145,400	15.96	16.03	15.62	16.00	00:00:00
2010-05-12	15,270,200	15.86	16.30	15.62	16.10	00:00:00
2010-05-13	6,949,900	16.24	16.25	15.81	16.01	00:00:00
2010-05-14	8,263,000	15.88	15.93	15.02	15.16	00:00:00
2010-05-17	2,657,900	15.09	15.35	14.97	15.00	00:00:00
2010-05-18	3,011,500	15.19	15.45	15.06	15.41	00:00:00
2010-05-19	16,383,300	15.55	15.67	15.16	15.22	00:00:00
2010-05-20	7,246,600	15.31	15.39	14.73	14.95	00:00:00
2010-05-21	4,049,800	15.00	15.17	14.68	15.01	00:00:00
2010-05-24	2,700,900	14.70	14.75	14.33	14.41	00:00:00
2010-05-25	4,413,200	13.98	14.43	13.67	14.36	00:00:00
2010-05-26	17,144,900	14.54	14.76	14.46	14.60	00:00:00
2010-05-27	3,589,700	14.74	15.05	14.64	15.04	00:00:00
2010-05-28	5,042,100	15.10	15.32	15.01	15.12	00:00:00
2010-05-31	942,700	15.12	15.24	15.08	15.15	00:00:00
2010-06-01	2,013,500	15.12	15.15	14.76	15.00	00:00:00
2010-06-02	7,057,700	14.88	15.06	14.72	15.04	00:00:00
2010-06-03	4,833,600	15.30	15.40	15.22	15.24	00:00:00
2010-06-04	2,525,600	15.21	15.36	14.91	15.03	00:00:00
2010-06-07	1,566,800	14.30	14.35	14.05	14.21	00:00:00
2010-06-08	3,020,300	14.21	14.41	13.88	13.96	00:00:00
2010-06-09	1,606,200	14.11	14.29	14.02	14.29	00:00:00
2010-06-10	2,106,800	14.18	14.75	14.11	14.73	00:00:00
2010-06-11	1,814,500	14.84	14.97	14.62	14.80	00:00:00
2010-06-14	1,790,500	14.94	15.06	14.82	14.88	00:00:00
2010-06-15	1,914,600	14.88	15.13	14.79	15.06	00:00:00
2010-06-16	2,173,400	15.14	15.18	14.78	15.05	00:00:00
2010-06-17	3,879,600	15.09	15.42	15.05	15.40	00:00:00
2010-06-18	3,311,600	15.40	15.48	15.10	15.14	00:00:00
2010-06-21	1,652,000	15.38	15.43	15.22	15.28	00:00:00
2010-06-22	1,216,400	15.25	15.37	15.12	15.22	00:00:00
2010-06-23	1,386,200	15.11	15.21	14.95	15.02	00:00:00
2010-06-24	1,446,900	15.08	15.12	14.63	14.70	00:00:00
2010-06-25	1,324,700	14.76	14.82	14.56	14.68	00:00:00
2010-06-28	1,108,200	14.66	14.92	14.57	14.90	00:00:00
2010-06-29	1,747,300	14.78	14.78	14.37	14.41	00:00:00
2010-06-30	2,124,800	14.41	14.59	14.34	14.59	00:00:00
2010-07-01	2,163,100	14.42	14.65	14.31	14.45	00:00:00
2010-07-02	1,627,300	14.56	14.68	14.43	14.60	00:00:00
2010-07-05	2,879,800	14.67	15.37	14.53	15.00	00:00:00
2010-07-06	5,280,000	15.08	15.39	14.90	15.07	00:00:00
2010-07-07	3,559,400	14.97	15.48	14.92	15.38	00:00:00
2010-07-08	1,576,900	15.54	15.57	15.35	15.51	00:00:00
2010-07-09	1,318,100	15.62	15.65	15.41	15.62	00:00:00
2010-07-12	1,174,900	15.58	15.58	15.47	15.50	00:00:00
2010-07-13	1,590,900	15.49	15.73	15.47	15.71	00:00:00
2010-07-14	1,486,500	15.77	15.83	15.42	15.54	00:00:00
2010-07-15	4,222,400	15.43	15.52	15.00	15.17	00:00:00
2010-07-16	1,951,400	15.23	15.28	14.84	14.94	00:00:00
2010-07-19	1,275,200	14.88	15.08	14.80	14.92	00:00:00
2010-07-20	2,441,900	15.00	15.05	14.50	14.75	00:00:00
2010-07-21	1,931,300	14.81	14.92	14.57	14.70	00:00:00
2010-07-22	1,913,600	14.61	15.02	14.57	14.93	00:00:00
2010-07-23	2,250,600	14.93	15.08	14.72	15.03	00:00:00
2010-07-26	2,410,900	15.07	15.26	14.97	15.26	00:00:00
2010-07-27	3,532,000	15.26	15.28	15.06	15.08	00:00:00
2010-07-28	1,271,400	15.13	15.22	15.00	15.07	00:00:00
2010-07-29	1,826,900	15.12	15.16	14.92	15.00	00:00:00
2010-07-30	1,638,900	14.95	15.11	14.83	15.03	00:00:00
2010-08-02	1,949,100	15.08	15.39	15.02	15.34	00:00:00
2010-08-03	1,913,200	15.33	15.51	15.27	15.41	00:00:00
2010-08-04	2,168,600	15.34	15.48	15.10	15.31	00:00:00
2010-08-05	1,650,700	15.30	15.57	15.28	15.46	00:00:00
2010-08-06	1,749,500	15.49	15.63	15.23	15.30	00:00:00
2010-08-09	973,700	15.40	15.50	15.36	15.48	00:00:00
2010-08-10	1,090,200	15.43	15.53	15.24	15.39	00:00:00
2010-08-11	1,521,500	15.30	15.31	15.01	15.01	00:00:00
2010-08-12	1,540,000	15.01	15.13	14.89	14.96	00:00:00
2010-08-13	1,071,000	15.05	15.08	14.83	14.94	00:00:00
2010-08-16	873,300	14.98	15.02	14.82	14.92	00:00:00
2010-08-17	1,225,400	14.96	15.05	14.93	15.01	00:00:00
2010-08-18	1,019,000	14.99	15.10	14.93	15.05	00:00:00
2010-08-19	1,691,800	15.10	15.22	14.75	14.82	00:00:00
2010-08-20	2,476,100	14.77	14.82	14.33	14.45	00:00:00
2010-08-23	1,239,800	14.49	14.73	14.36	14.51	00:00:00
2010-08-24	1,560,900	14.41	14.41	14.11	14.29	00:00:00
2010-08-25	2,216,200	14.30	14.61	14.24	14.44	00:00:00
2010-08-26	1,789,700	14.49	14.80	14.49	14.72	00:00:00
2010-08-27	1,353,100	14.65	14.79	14.48	14.73	00:00:00
2010-08-30	755,500	14.77	14.86	14.64	14.72	00:00:00
2010-08-31	1,683,000	14.57	14.87	14.55	14.87	00:00:00
2010-09-01	1,937,500	14.90	15.18	14.73	15.18	00:00:00
2010-09-02	1,326,500	15.10	15.30	15.05	15.29	00:00:00
2010-09-03	1,473,400	15.30	15.39	15.16	15.24	00:00:00
2010-09-06	621,000	15.24	15.34	15.21	15.29	00:00:00
2010-09-07	1,299,600	15.28	15.29	15.00	15.17	00:00:00
2010-09-08	1,649,400	15.14	15.41	15.10	15.25	00:00:00
2010-09-09	959,900	15.15	15.36	15.12	15.31	00:00:00
2010-09-10	1,685,400	15.31	15.55	15.25	15.46	00:00:00
2010-09-13	1,050,300	15.55	15.57	15.33	15.36	00:00:00
2010-09-14	1,147,300	15.38	15.43	15.26	15.41	00:00:00
2010-09-15	1,636,100	15.42	15.42	15.14	15.26	00:00:00
2010-09-16	990,800	15.27	15.32	15.11	15.15	00:00:00
2010-09-17	2,265,700	15.25	15.42	14.96	15.20	00:00:00
2010-09-20	1,264,800	15.23	15.44	15.20	15.41	00:00:00
2010-09-21	1,470,600	15.41	15.55	15.24	15.37	00:00:00
2010-09-22	1,777,500	15.45	15.45	15.01	15.15	00:00:00
2010-09-23	1,359,900	15.22	15.26	14.90	15.07	00:00:00
2010-09-24	1,377,700	15.04	15.35	14.98	15.28	00:00:00
2010-09-27	920,200	15.31	15.34	15.17	15.19	00:00:00
2010-09-28	1,151,100	15.17	15.31	15.02	15.24	00:00:00
2010-09-29	1,159,900	15.32	15.44	15.11	15.20	00:00:00
2010-09-30	1,821,300	15.14	15.37	15.03	15.20	00:00:00
2010-10-01	1,215,400	15.18	15.34	15.14	15.15	00:00:00
2010-10-04	1,450,600	15.17	15.23	14.89	15.02	00:00:00
2010-10-05	1,708,700	15.02	15.42	14.96	15.34	00:00:00
2010-10-06	1,176,300	15.38	15.46	15.30	15.35	00:00:00
2010-10-07	2,310,300	15.39	15.70	15.27	15.56	00:00:00
2010-10-08	1,968,200	15.58	15.73	15.47	15.66	00:00:00
2010-10-11	2,222,000	15.72	15.98	15.67	15.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>