|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-03-30 | 1,681,000 | 16.30 | 16.43 | 16.27 | 16.40 | 00:00:00 | 2011-03-31 | 2,055,700 | 16.42 | 16.44 | 16.13 | 16.17 | 00:00:00 | 2011-04-01 | 1,844,000 | 16.25 | 16.30 | 16.04 | 16.29 | 00:00:00 | 2011-04-04 | 972,900 | 16.28 | 16.37 | 16.23 | 16.32 | 00:00:00 | 2011-04-05 | 1,240,100 | 16.35 | 16.37 | 16.18 | 16.35 | 00:00:00 | 2011-04-06 | 1,375,800 | 16.24 | 16.29 | 16.15 | 16.23 | 00:00:00 | 2011-04-07 | 1,699,800 | 16.21 | 16.32 | 16.12 | 16.12 | 00:00:00 | 2011-04-08 | 1,356,400 | 16.18 | 16.21 | 16.07 | 16.13 | 00:00:00 | 2011-04-11 | 1,615,000 | 16.13 | 16.19 | 15.97 | 15.98 | 00:00:00 | 2011-04-12 | 1,798,000 | 15.95 | 15.97 | 15.80 | 15.82 | 00:00:00 | 2011-04-13 | 3,007,600 | 15.93 | 16.26 | 15.86 | 16.21 | 00:00:00 | 2011-04-14 | 1,454,000 | 16.17 | 16.18 | 15.98 | 16.00 | 00:00:00 | 2011-04-15 | 1,041,500 | 16.05 | 16.14 | 15.97 | 16.10 | 00:00:00 | 2011-04-18 | 1,499,300 | 16.12 | 16.16 | 15.80 | 15.87 | 00:00:00 | 2011-04-19 | 1,094,300 | 15.90 | 16.00 | 15.81 | 15.81 | 00:00:00 | 2011-04-20 | 1,654,900 | 15.85 | 16.15 | 15.85 | 16.04 | 00:00:00 | 2011-04-21 | 1,292,300 | 16.09 | 16.20 | 16.06 | 16.15 | 00:00:00 | 2011-04-26 | 1,451,900 | 16.14 | 16.38 | 16.11 | 16.24 | 00:00:00 | 2011-04-27 | 1,350,700 | 16.29 | 16.42 | 16.24 | 16.33 | 00:00:00 | 2011-04-28 | 1,585,300 | 16.38 | 16.50 | 16.34 | 16.42 | 00:00:00 | 2011-04-29 | 1,573,700 | 16.46 | 16.64 | 16.43 | 16.61 | 00:00:00 | 2011-05-02 | 1,313,600 | 16.70 | 16.70 | 16.61 | 16.62 | 00:00:00 | 2011-05-03 | 4,501,400 | 16.59 | 16.74 | 16.49 | 16.61 | 00:00:00 | 2011-05-04 | 2,365,200 | 16.58 | 16.72 | 16.34 | 16.40 | 00:00:00 | 2011-05-05 | 2,237,500 | 16.38 | 16.57 | 16.36 | 16.38 | 00:00:00 | 2011-05-06 | 1,609,200 | 16.43 | 16.65 | 16.32 | 16.57 | 00:00:00 | 2011-05-09 | 8,552,100 | 16.57 | 16.60 | 16.38 | 16.49 | 00:00:00 | 2011-05-10 | 3,396,900 | 16.49 | 16.60 | 16.45 | 16.53 | 00:00:00 | 2011-05-11 | 4,782,300 | 16.57 | 16.67 | 16.48 | 16.54 | 00:00:00 | 2011-05-12 | 1,995,100 | 16.45 | 16.51 | 16.34 | 16.38 | 00:00:00 | 2011-05-13 | 2,285,600 | 16.41 | 16.51 | 16.24 | 16.40 | 00:00:00 | 2011-05-16 | 2,089,000 | 16.35 | 16.51 | 16.30 | 16.41 | 00:00:00 | 2011-05-17 | 3,393,600 | 16.39 | 16.60 | 16.32 | 16.45 | 00:00:00 | 2011-05-18 | 6,425,500 | 16.50 | 16.53 | 16.40 | 16.44 | 00:00:00 | 2011-05-19 | 6,390,400 | 16.57 | 16.57 | 16.40 | 16.54 | 00:00:00 | 2011-05-20 | 2,317,000 | 16.56 | 16.60 | 16.45 | 16.50 | 00:00:00 | 2011-05-23 | 2,615,200 | 16.00 | 16.16 | 15.95 | 16.10 | 00:00:00 | 2011-05-24 | 2,975,900 | 16.17 | 16.23 | 16.06 | 16.14 | 00:00:00 | 2011-05-25 | 7,869,800 | 16.06 | 16.36 | 16.04 | 16.33 | 00:00:00 | 2011-05-26 | 15,142,700 | 16.31 | 16.35 | 16.07 | 16.15 | 00:00:00 | 2011-05-27 | 2,563,700 | 16.24 | 16.29 | 16.05 | 16.11 | 00:00:00 | 2011-05-30 | 819,900 | 16.10 | 16.25 | 16.10 | 16.21 | 00:00:00 | 2011-05-31 | 2,438,300 | 16.32 | 16.51 | 16.30 | 16.43 | 00:00:00 | 2011-06-01 | 4,428,400 | 16.43 | 16.54 | 16.41 | 16.46 | 00:00:00 | 2011-06-02 | 962,800 | 16.40 | 16.46 | 16.28 | 16.28 | 00:00:00 | 2011-06-03 | 1,327,500 | 16.35 | 16.35 | 16.07 | 16.21 | 00:00:00 | 2011-06-06 | 1,449,000 | 15.41 | 15.49 | 15.26 | 15.36 | 00:00:00 | 2011-06-07 | 1,564,100 | 15.36 | 15.52 | 15.36 | 15.40 | 00:00:00 | 2011-06-08 | 2,955,000 | 15.33 | 15.33 | 15.01 | 15.04 | 00:00:00 | 2011-06-09 | 2,153,800 | 15.11 | 15.21 | 14.93 | 15.17 | 00:00:00 | 2011-06-10 | 4,477,400 | 15.15 | 15.15 | 14.73 | 14.78 | 00:00:00 | 2011-06-13 | 1,570,500 | 14.84 | 14.92 | 14.80 | 14.80 | 00:00:00 | 2011-06-14 | 1,401,800 | 14.90 | 14.96 | 14.86 | 14.86 | 00:00:00 | 2011-06-15 | 2,305,200 | 14.86 | 14.87 | 14.48 | 14.51 | 00:00:00 | 2011-06-16 | 2,932,200 | 14.43 | 14.49 | 14.14 | 14.28 | 00:00:00 | 2011-06-17 | 3,018,400 | 14.14 | 14.43 | 14.10 | 14.39 | 00:00:00 | 2011-06-20 | 1,686,400 | 14.15 | 14.27 | 14.05 | 14.26 | 00:00:00 | 2011-06-21 | 2,096,200 | 14.30 | 14.58 | 14.28 | 14.58 | 00:00:00 | 2011-06-22 | 1,631,900 | 14.58 | 14.69 | 14.50 | 14.50 | 00:00:00 | 2011-06-23 | 1,468,700 | 14.47 | 14.53 | 14.14 | 14.26 | 00:00:00 | 2011-06-24 | 3,111,900 | 14.40 | 14.62 | 14.35 | 14.35 | 00:00:00 | 2011-06-27 | 1,379,700 | 14.35 | 14.52 | 14.22 | 14.39 | 00:00:00 | 2011-06-28 | 1,485,300 | 14.44 | 14.57 | 14.36 | 14.45 | 00:00:00 | 2011-06-29 | 1,838,900 | 14.54 | 14.86 | 14.51 | 14.80 | 00:00:00 | 2011-06-30 | 2,659,900 | 14.85 | 14.87 | 14.45 | 14.68 | 00:00:00 | 2011-07-01 | 5,184,900 | 14.63 | 14.68 | 14.13 | 14.33 | 00:00:00 | 2011-07-04 | 6,770,400 | 14.33 | 14.49 | 13.52 | 13.56 | 00:00:00 | 2011-07-05 | 7,878,200 | 13.45 | 13.79 | 13.06 | 13.71 | 00:00:00 | 2011-07-06 | 3,559,400 | 13.45 | 13.58 | 13.22 | 13.36 | 00:00:00 | 2011-07-07 | 2,278,100 | 13.40 | 13.57 | 13.33 | 13.45 | 00:00:00 | 2011-07-08 | 2,469,300 | 13.46 | 13.53 | 12.98 | 13.05 | 00:00:00 | 2011-07-11 | 2,385,700 | 13.04 | 13.26 | 12.81 | 12.89 | 00:00:00 | 2011-07-12 | 6,689,700 | 12.75 | 12.75 | 12.18 | 12.54 | 00:00:00 | 2011-07-13 | 6,035,700 | 13.05 | 13.26 | 12.89 | 13.17 | 00:00:00 | 2011-07-14 | 3,703,200 | 13.11 | 13.37 | 13.03 | 13.16 | 00:00:00 | 2011-07-15 | 3,205,300 | 13.20 | 13.41 | 13.07 | 13.18 | 00:00:00 | 2011-07-18 | 2,326,500 | 13.10 | 13.24 | 12.93 | 12.96 | 00:00:00 | 2011-07-19 | 2,705,200 | 13.22 | 13.38 | 13.16 | 13.25 | 00:00:00 | 2011-07-20 | 1,540,100 | 13.35 | 13.37 | 13.18 | 13.30 | 00:00:00 | 2011-07-21 | 2,380,100 | 13.37 | 13.53 | 13.17 | 13.49 | 00:00:00 | 2011-07-22 | 2,373,900 | 13.55 | 13.73 | 13.51 | 13.59 | 00:00:00 | 2011-07-25 | 1,555,700 | 13.65 | 13.65 | 13.43 | 13.47 | 00:00:00 | 2011-07-26 | 1,495,500 | 13.53 | 13.56 | 13.35 | 13.38 | 00:00:00 | 2011-07-27 | 1,781,100 | 13.30 | 13.36 | 13.00 | 13.09 | 00:00:00 | 2011-07-28 | 1,354,100 | 12.93 | 13.14 | 12.87 | 13.01 | 00:00:00 | 2011-07-29 | 1,639,300 | 12.91 | 13.07 | 12.75 | 12.91 | 00:00:00 | 2011-08-01 | 1,667,000 | 13.01 | 13.13 | 12.47 | 12.49 | 00:00:00 | 2011-08-02 | 2,266,300 | 12.36 | 12.61 | 12.18 | 12.21 | 00:00:00 | 2011-08-03 | 3,368,500 | 12.12 | 12.40 | 12.03 | 12.17 | 00:00:00 | 2011-08-04 | 2,933,600 | 12.31 | 12.35 | 11.45 | 11.45 | 00:00:00 | 2011-08-05 | 3,709,100 | 11.01 | 11.50 | 10.89 | 11.26 | 00:00:00 | 2011-08-08 | 2,725,400 | 11.19 | 11.84 | 11.01 | 11.03 | 00:00:00 | 2011-08-09 | 3,540,700 | 11.09 | 11.34 | 10.71 | 10.95 | 00:00:00 | 2011-08-10 | 3,113,400 | 11.20 | 11.30 | 10.65 | 10.68 | 00:00:00 | 2011-08-11 | 2,415,900 | 10.95 | 11.04 | 10.49 | 10.98 | 00:00:00 | 2011-08-12 | 2,229,900 | 11.01 | 11.47 | 10.65 | 11.42 | 00:00:00 | 2011-08-16 | 2,081,400 | 11.46 | 11.46 | 11.09 | 11.46 | 00:00:00 | 2011-08-17 | 1,791,600 | 11.26 | 11.39 | 11.13 | 11.30 | 00:00:00 | 2011-08-18 | 1,944,700 | 11.18 | 11.26 | 10.63 | 10.72 | 00:00:00 | 2011-08-19 | 2,220,900 | 10.70 | 10.75 | 10.37 | 10.55 | 00:00:00 | 2011-08-22 | 1,325,800 | 10.44 | 10.88 | 10.42 | 10.67 | 00:00:00 | 2011-08-23 | 1,365,300 | 10.80 | 10.93 | 10.64 | 10.71 | 00:00:00 | 2011-08-24 | 3,963,600 | 10.70 | 10.75 | 10.22 | 10.35 | 00:00:00 | 2011-08-25 | 2,837,900 | 10.45 | 10.88 | 10.42 | 10.58 | 00:00:00 | 2011-08-26 | 1,405,000 | 10.53 | 10.64 | 10.29 | 10.55 | 00:00:00 | 2011-08-29 | 714,300 | 10.67 | 10.78 | 10.54 | 10.72 | 00:00:00 | 2011-08-30 | 1,798,900 | 10.85 | 11.01 | 10.78 | 10.89 | 00:00:00 | 2011-08-31 | 2,007,900 | 10.92 | 11.23 | 10.86 | 11.21 | 00:00:00 | 2011-09-01 | 1,243,800 | 11.24 | 11.32 | 11.06 | 11.32 | 00:00:00 | 2011-09-02 | 1,971,200 | 11.13 | 11.15 | 10.76 | 10.80 | 00:00:00 | 2011-09-05 | 1,560,200 | 10.67 | 10.68 | 10.33 | 10.33 | 00:00:00 | 2011-09-06 | 1,601,800 | 10.24 | 10.54 | 10.24 | 10.40 | 00:00:00 | 2011-09-07 | 1,437,500 | 10.63 | 10.73 | 10.55 | 10.63 | 00:00:00 | 2011-09-08 | 1,100,900 | 10.59 | 10.77 | 10.54 | 10.60 | 00:00:00 | 2011-09-09 | 1,371,400 | 10.56 | 10.56 | 10.16 | 10.16 | 00:00:00 | 2011-09-12 | 1,849,900 | 9.96 | 10.17 | 9.88 | 9.99 | 00:00:00 | 2011-09-13 | 2,287,300 | 10.09 | 10.12 | 9.73 | 9.87 | 00:00:00 | 2011-09-14 | 2,040,400 | 9.88 | 10.26 | 9.73 | 10.23 | 00:00:00 | 2011-09-15 | 1,630,100 | 10.32 | 10.50 | 10.24 | 10.45 | 00:00:00 | 2011-09-16 | 2,722,200 | 10.70 | 10.71 | 10.46 | 10.56 | 00:00:00 | 2011-09-19 | 1,003,200 | 10.38 | 10.54 | 10.30 | 10.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|