|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-10-11 | 2,222,000 | 15.72 | 15.98 | 15.67 | 15.94 | 00:00:00 | 2010-10-12 | 2,176,100 | 15.88 | 16.07 | 15.74 | 16.04 | 00:00:00 | 2010-10-13 | 2,554,600 | 16.12 | 16.29 | 16.03 | 16.12 | 00:00:00 | 2010-10-14 | 1,678,200 | 16.14 | 16.28 | 16.04 | 16.19 | 00:00:00 | 2010-10-15 | 1,471,400 | 16.25 | 16.25 | 15.96 | 16.11 | 00:00:00 | 2010-10-18 | 1,290,100 | 16.10 | 16.15 | 15.91 | 16.04 | 00:00:00 | 2010-10-19 | 1,772,900 | 16.05 | 16.10 | 15.81 | 15.89 | 00:00:00 | 2010-10-20 | 2,109,600 | 15.80 | 15.95 | 15.67 | 15.82 | 00:00:00 | 2010-10-21 | 1,945,100 | 15.74 | 15.88 | 15.70 | 15.81 | 00:00:00 | 2010-10-22 | 1,690,500 | 15.84 | 15.98 | 15.80 | 15.89 | 00:00:00 | 2010-10-25 | 1,229,700 | 15.97 | 15.98 | 15.78 | 15.86 | 00:00:00 | 2010-10-26 | 1,953,500 | 15.97 | 16.05 | 15.79 | 15.84 | 00:00:00 | 2010-10-27 | 2,411,100 | 15.82 | 16.15 | 15.79 | 16.01 | 00:00:00 | 2010-10-28 | 3,773,600 | 16.13 | 16.52 | 16.10 | 16.34 | 00:00:00 | 2010-10-29 | 2,275,600 | 16.34 | 16.53 | 16.29 | 16.42 | 00:00:00 | 2010-11-01 | 4,323,400 | 16.53 | 16.55 | 16.18 | 16.24 | 00:00:00 | 2010-11-02 | 6,682,700 | 16.21 | 16.46 | 16.19 | 16.38 | 00:00:00 | 2010-11-03 | 1,675,200 | 16.37 | 16.48 | 16.24 | 16.30 | 00:00:00 | 2010-11-04 | 1,917,300 | 16.44 | 16.53 | 16.37 | 16.44 | 00:00:00 | 2010-11-05 | 6,301,400 | 16.46 | 16.46 | 16.16 | 16.23 | 00:00:00 | 2010-11-08 | 1,669,300 | 16.23 | 16.40 | 16.13 | 16.25 | 00:00:00 | 2010-11-09 | 6,567,800 | 16.25 | 16.55 | 16.18 | 16.46 | 00:00:00 | 2010-11-10 | 1,984,300 | 16.50 | 16.63 | 16.31 | 16.38 | 00:00:00 | 2010-11-11 | 9,023,900 | 16.16 | 16.27 | 16.02 | 16.14 | 00:00:00 | 2010-11-12 | 4,893,200 | 16.01 | 16.28 | 15.99 | 16.16 | 00:00:00 | 2010-11-15 | 1,527,800 | 16.16 | 16.20 | 16.09 | 16.13 | 00:00:00 | 2010-11-16 | 13,894,200 | 16.08 | 16.09 | 15.86 | 15.93 | 00:00:00 | 2010-11-17 | 3,800,800 | 15.93 | 16.11 | 15.90 | 16.05 | 00:00:00 | 2010-11-18 | 3,569,200 | 16.14 | 16.22 | 15.97 | 16.17 | 00:00:00 | 2010-11-19 | 1,703,300 | 16.22 | 16.22 | 16.00 | 16.07 | 00:00:00 | 2010-11-22 | 2,353,100 | 15.89 | 15.95 | 15.55 | 15.65 | 00:00:00 | 2010-11-23 | 11,624,400 | 15.56 | 15.75 | 15.54 | 15.57 | 00:00:00 | 2010-11-24 | 4,123,000 | 15.56 | 15.72 | 15.50 | 15.65 | 00:00:00 | 2010-11-25 | 9,884,900 | 15.67 | 15.72 | 15.54 | 15.65 | 00:00:00 | 2010-11-26 | 1,633,800 | 15.60 | 15.70 | 15.44 | 15.65 | 00:00:00 | 2010-11-29 | 2,372,800 | 15.60 | 15.78 | 15.37 | 15.39 | 00:00:00 | 2010-11-30 | 5,757,100 | 15.41 | 15.55 | 15.05 | 15.07 | 00:00:00 | 2010-12-01 | 5,472,300 | 15.15 | 15.22 | 15.02 | 15.08 | 00:00:00 | 2010-12-02 | 3,886,500 | 15.07 | 15.45 | 15.07 | 15.40 | 00:00:00 | 2010-12-03 | 2,234,700 | 15.43 | 15.58 | 15.40 | 15.50 | 00:00:00 | 2010-12-06 | 1,058,100 | 15.51 | 15.58 | 15.33 | 15.41 | 00:00:00 | 2010-12-07 | 1,582,000 | 15.42 | 15.49 | 15.24 | 15.33 | 00:00:00 | 2010-12-08 | 1,625,100 | 15.23 | 15.48 | 15.18 | 15.33 | 00:00:00 | 2010-12-09 | 1,227,400 | 15.44 | 15.45 | 15.21 | 15.27 | 00:00:00 | 2010-12-10 | 742,800 | 15.27 | 15.37 | 15.24 | 15.27 | 00:00:00 | 2010-12-13 | 979,800 | 15.32 | 15.43 | 15.23 | 15.35 | 00:00:00 | 2010-12-14 | 1,566,700 | 15.34 | 15.46 | 15.25 | 15.35 | 00:00:00 | 2010-12-15 | 1,220,500 | 15.28 | 15.44 | 15.27 | 15.31 | 00:00:00 | 2010-12-16 | 1,638,600 | 15.30 | 15.45 | 15.24 | 15.40 | 00:00:00 | 2010-12-17 | 1,949,300 | 15.46 | 15.46 | 15.14 | 15.20 | 00:00:00 | 2010-12-20 | 1,856,900 | 15.25 | 15.26 | 14.71 | 15.15 | 00:00:00 | 2010-12-21 | 1,693,100 | 15.23 | 15.29 | 15.12 | 15.26 | 00:00:00 | 2010-12-22 | 1,361,700 | 15.27 | 15.48 | 15.20 | 15.39 | 00:00:00 | 2010-12-23 | 1,185,600 | 15.35 | 15.64 | 15.35 | 15.47 | 00:00:00 | 2010-12-27 | 744,400 | 15.41 | 15.54 | 15.18 | 15.35 | 00:00:00 | 2010-12-28 | 694,900 | 15.35 | 15.39 | 15.21 | 15.23 | 00:00:00 | 2010-12-29 | 969,400 | 15.24 | 15.34 | 15.17 | 15.32 | 00:00:00 | 2010-12-30 | 832,800 | 15.32 | 15.32 | 15.18 | 15.27 | 00:00:00 | 2011-01-03 | 1,711,000 | 15.42 | 15.65 | 15.30 | 15.48 | 00:00:00 | 2011-01-04 | 857,200 | 15.50 | 15.56 | 15.42 | 15.46 | 00:00:00 | 2011-01-05 | 1,070,100 | 15.47 | 15.48 | 15.25 | 15.45 | 00:00:00 | 2011-01-06 | 925,400 | 15.48 | 15.65 | 15.45 | 15.50 | 00:00:00 | 2011-01-07 | 1,428,000 | 15.48 | 15.72 | 15.32 | 15.46 | 00:00:00 | 2011-01-10 | 1,544,400 | 15.45 | 15.45 | 15.22 | 15.29 | 00:00:00 | 2011-01-11 | 2,082,300 | 15.25 | 15.34 | 15.05 | 15.27 | 00:00:00 | 2011-01-12 | 1,866,700 | 15.26 | 15.59 | 15.25 | 15.58 | 00:00:00 | 2011-01-13 | 2,335,400 | 15.59 | 15.83 | 15.54 | 15.80 | 00:00:00 | 2011-01-14 | 20,282,900 | 16.00 | 16.80 | 15.90 | 16.61 | 00:00:00 | 2011-01-17 | 3,074,500 | 16.65 | 16.78 | 16.26 | 16.51 | 00:00:00 | 2011-01-18 | 3,713,000 | 16.55 | 16.63 | 16.38 | 16.50 | 00:00:00 | 2011-01-19 | 4,527,400 | 16.61 | 16.71 | 16.45 | 16.55 | 00:00:00 | 2011-01-20 | 3,077,200 | 16.55 | 16.70 | 16.54 | 16.66 | 00:00:00 | 2011-01-21 | 2,868,700 | 16.72 | 16.72 | 16.55 | 16.66 | 00:00:00 | 2011-01-24 | 2,225,100 | 16.70 | 16.72 | 16.54 | 16.69 | 00:00:00 | 2011-01-25 | 2,955,400 | 16.70 | 16.88 | 16.61 | 16.76 | 00:00:00 | 2011-01-26 | 2,272,400 | 16.81 | 16.90 | 16.75 | 16.76 | 00:00:00 | 2011-01-27 | 2,334,100 | 16.77 | 16.98 | 16.75 | 16.88 | 00:00:00 | 2011-01-28 | 2,237,000 | 16.90 | 16.95 | 16.68 | 16.77 | 00:00:00 | 2011-01-31 | 1,828,100 | 16.79 | 16.79 | 16.51 | 16.62 | 00:00:00 | 2011-02-01 | 2,415,500 | 16.67 | 16.76 | 16.52 | 16.62 | 00:00:00 | 2011-02-02 | 3,054,800 | 16.63 | 16.65 | 16.48 | 16.60 | 00:00:00 | 2011-02-03 | 1,967,300 | 16.62 | 16.64 | 16.42 | 16.60 | 00:00:00 | 2011-02-04 | 1,858,900 | 16.56 | 16.66 | 16.45 | 16.50 | 00:00:00 | 2011-02-07 | 1,491,600 | 16.49 | 16.68 | 16.45 | 16.60 | 00:00:00 | 2011-02-08 | 2,668,400 | 16.57 | 16.72 | 16.49 | 16.67 | 00:00:00 | 2011-02-09 | 2,579,700 | 16.66 | 16.96 | 16.62 | 16.87 | 00:00:00 | 2011-02-10 | 1,356,900 | 16.80 | 16.87 | 16.66 | 16.85 | 00:00:00 | 2011-02-11 | 2,471,000 | 16.87 | 17.02 | 16.73 | 16.87 | 00:00:00 | 2011-02-14 | 1,789,500 | 16.87 | 16.94 | 16.80 | 16.85 | 00:00:00 | 2011-02-15 | 1,674,000 | 16.85 | 16.95 | 16.81 | 16.88 | 00:00:00 | 2011-02-16 | 1,695,800 | 16.89 | 16.93 | 16.80 | 16.90 | 00:00:00 | 2011-02-17 | 1,716,300 | 16.89 | 17.00 | 16.72 | 16.84 | 00:00:00 | 2011-02-18 | 1,466,400 | 16.86 | 16.86 | 16.66 | 16.76 | 00:00:00 | 2011-02-21 | 2,327,300 | 16.85 | 16.94 | 16.43 | 16.47 | 00:00:00 | 2011-02-22 | 2,458,300 | 16.47 | 16.61 | 16.18 | 16.53 | 00:00:00 | 2011-02-23 | 2,231,900 | 16.57 | 16.60 | 16.32 | 16.41 | 00:00:00 | 2011-02-24 | 2,685,600 | 16.33 | 16.43 | 16.16 | 16.28 | 00:00:00 | 2011-02-25 | 1,997,000 | 16.28 | 16.53 | 16.22 | 16.40 | 00:00:00 | 2011-02-28 | 4,554,500 | 16.46 | 16.65 | 16.42 | 16.60 | 00:00:00 | 2011-03-01 | 2,252,300 | 16.67 | 16.75 | 16.51 | 16.66 | 00:00:00 | 2011-03-02 | 2,022,300 | 16.67 | 16.76 | 16.45 | 16.65 | 00:00:00 | 2011-03-03 | 2,086,200 | 16.70 | 16.81 | 16.60 | 16.60 | 00:00:00 | 2011-03-04 | 3,298,500 | 16.65 | 16.68 | 16.40 | 16.42 | 00:00:00 | 2011-03-07 | 1,719,800 | 16.43 | 16.62 | 16.33 | 16.52 | 00:00:00 | 2011-03-08 | 1,966,600 | 16.50 | 16.69 | 16.36 | 16.53 | 00:00:00 | 2011-03-09 | 2,631,900 | 16.50 | 16.54 | 16.32 | 16.38 | 00:00:00 | 2011-03-10 | 1,727,600 | 16.37 | 16.37 | 16.16 | 16.28 | 00:00:00 | 2011-03-11 | 3,041,600 | 16.27 | 16.40 | 16.02 | 16.22 | 00:00:00 | 2011-03-14 | 1,987,400 | 16.20 | 16.25 | 16.07 | 16.08 | 00:00:00 | 2011-03-15 | 3,642,000 | 15.94 | 16.03 | 15.54 | 15.85 | 00:00:00 | 2011-03-16 | 1,945,100 | 15.82 | 15.94 | 15.58 | 15.67 | 00:00:00 | 2011-03-17 | 2,736,200 | 15.73 | 15.88 | 15.66 | 15.70 | 00:00:00 | 2011-03-18 | 3,844,600 | 15.77 | 15.83 | 15.71 | 15.80 | 00:00:00 | 2011-03-21 | 2,947,000 | 15.97 | 16.20 | 15.81 | 16.20 | 00:00:00 | 2011-03-22 | 1,881,800 | 16.22 | 16.30 | 15.96 | 16.01 | 00:00:00 | 2011-03-23 | 1,551,500 | 15.98 | 16.06 | 15.90 | 16.02 | 00:00:00 | 2011-03-24 | 1,591,100 | 16.03 | 16.23 | 15.96 | 16.15 | 00:00:00 | 2011-03-25 | 1,954,300 | 16.16 | 16.20 | 15.96 | 16.00 | 00:00:00 | 2011-03-28 | 1,178,000 | 16.00 | 16.19 | 15.99 | 16.12 | 00:00:00 | 2011-03-29 | 1,288,700 | 16.18 | 16.23 | 16.02 | 16.23 | 00:00:00 | 2011-03-30 | 1,681,000 | 16.30 | 16.43 | 16.27 | 16.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|