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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-19	1,003,200	10.38	10.54	10.30	10.35	00:00:00
2011-09-20	1,288,800	10.29	10.48	10.23	10.44	00:00:00
2011-09-21	1,678,900	10.44	10.50	10.16	10.19	00:00:00
2011-09-22	3,151,200	9.99	9.99	9.36	9.36	00:00:00
2011-09-23	3,949,500	9.49	9.64	9.13	9.40	00:00:00
2011-09-26	2,573,700	9.26	10.02	9.23	10.02	00:00:00
2011-09-27	3,076,900	10.24	10.61	10.09	10.61	00:00:00
2011-09-28	2,597,800	10.51	10.92	10.45	10.75	00:00:00
2011-09-29	1,896,300	10.71	10.94	10.66	10.88	00:00:00
2011-09-30	1,813,200	10.85	10.92	10.63	10.82	00:00:00
2011-10-03	1,471,300	10.64	10.78	10.59	10.63	00:00:00
2011-10-04	1,772,500	10.56	10.56	10.26	10.45	00:00:00
2011-10-05	1,548,000	10.58	10.62	10.33	10.59	00:00:00
2011-10-06	3,116,800	10.65	11.16	10.60	11.15	00:00:00
2011-10-07	1,830,300	11.18	11.27	11.01	11.08	00:00:00
2011-10-10	1,765,800	11.18	11.60	11.10	11.57	00:00:00
2011-10-11	1,932,500	11.51	11.54	11.17	11.28	00:00:00
2011-10-12	3,722,600	11.50	12.02	11.40	11.90	00:00:00
2011-10-13	1,746,700	11.89	11.97	11.61	11.68	00:00:00
2011-10-14	1,744,800	11.73	11.85	11.52	11.73	00:00:00
2011-10-17	1,570,300	11.86	11.93	11.51	11.63	00:00:00
2011-10-18	1,309,400	11.53	11.60	11.36	11.60	00:00:00
2011-10-19	823,300	11.61	11.80	11.61	11.65	00:00:00
2011-10-20	1,928,900	11.52	11.62	11.27	11.35	00:00:00
2011-10-21	2,136,400	11.47	11.83	11.33	11.74	00:00:00
2011-10-24	1,084,500	11.79	11.99	11.68	11.96	00:00:00
2011-10-25	2,125,700	11.96	11.98	11.56	11.65	00:00:00
2011-10-26	1,644,500	11.65	11.87	11.53	11.61	00:00:00
2011-10-27	2,017,700	11.95	12.06	11.85	12.04	00:00:00
2011-10-28	2,391,700	12.11	12.14	11.47	11.66	00:00:00
2011-10-31	2,465,700	11.56	11.57	11.05	11.05	00:00:00
2011-11-01	3,131,200	10.87	10.88	10.59	10.65	00:00:00
2011-11-02	3,382,100	10.62	10.84	10.53	10.70	00:00:00
2011-11-03	3,395,500	10.50	11.26	10.43	11.26	00:00:00
2011-11-04	2,680,300	11.26	11.32	10.86	11.00	00:00:00
2011-11-07	2,013,000	10.90	11.35	10.73	11.14	00:00:00
2011-11-08	2,425,100	11.17	11.28	10.91	10.93	00:00:00
2011-11-09	4,813,800	11.03	11.03	10.07	10.25	00:00:00
2011-11-10	3,961,900	10.06	10.89	10.06	10.59	00:00:00
2011-11-11	2,543,400	10.54	10.84	10.44	10.81	00:00:00
2011-11-14	2,594,800	10.89	10.93	10.65	10.82	00:00:00
2011-11-15	11,912,300	10.75	11.03	10.60	10.83	00:00:00
2011-11-16	5,487,600	11.00	11.13	10.84	11.11	00:00:00
2011-11-17	1,794,700	11.05	11.18	10.90	11.10	00:00:00
2011-11-18	2,642,800	11.03	11.12	10.89	11.01	00:00:00
2011-11-21	2,162,500	10.65	10.65	10.28	10.38	00:00:00
2011-11-22	4,696,700	10.45	10.53	10.29	10.35	00:00:00
2011-11-23	1,601,800	10.27	10.41	10.13	10.13	00:00:00
2011-11-24	2,047,300	10.14	10.34	9.98	10.12	00:00:00
2011-11-25	3,223,600	10.23	10.24	9.92	10.10	00:00:00
2011-11-28	1,888,100	10.26	10.79	10.20	10.79	00:00:00
2011-11-29	10,414,400	10.83	10.95	10.72	10.94	00:00:00
2011-11-30	3,498,700	10.75	11.42	10.64	11.42	00:00:00
2011-12-01	2,770,600	11.40	11.42	11.18	11.23	00:00:00
2011-12-02	4,320,200	11.36	11.88	11.26	11.78	00:00:00
2011-12-05	3,184,300	11.88	12.06	11.81	12.04	00:00:00
2011-12-06	2,196,900	11.94	12.06	11.84	11.92	00:00:00
2011-12-07	2,647,600	12.02	12.05	11.75	11.91	00:00:00
2011-12-08	2,337,300	11.99	11.99	11.37	11.49	00:00:00
2011-12-09	1,677,900	11.36	11.82	11.36	11.79	00:00:00
2011-12-12	2,131,400	11.79	11.95	11.66	11.75	00:00:00
2011-12-13	1,936,100	11.74	11.85	11.49	11.61	00:00:00
2011-12-14	2,032,600	11.57	11.62	11.28	11.34	00:00:00
2011-12-15	2,061,100	11.32	11.62	11.30	11.48	00:00:00
2011-12-16	8,703,100	11.60	11.72	11.38	11.72	00:00:00
2011-12-19	1,616,900	11.59	11.88	11.50	11.62	00:00:00
2011-12-20	1,397,800	11.60	12.04	11.57	12.00	00:00:00
2011-12-21	2,200,100	12.11	12.24	11.90	12.09	00:00:00
2011-12-22	1,767,900	12.16	12.29	12.10	12.29	00:00:00
2011-12-23	964,200	12.35	12.42	12.16	12.25	00:00:00
2011-12-27	575,600	12.28	12.30	12.13	12.25	00:00:00
2011-12-28	1,259,200	12.28	12.45	12.17	12.32	00:00:00
2011-12-29	719,000	12.33	12.35	12.14	12.35	00:00:00
2011-12-30	967,800	12.40	12.45	12.26	12.37	00:00:00
2012-01-02	1,027,500	12.42	12.68	12.37	12.65	00:00:00
2012-01-03	1,583,900	12.70	12.85	12.60	12.79	00:00:00
2012-01-04	1,545,000	12.74	12.86	12.72	12.82	00:00:00
2012-01-05	2,908,000	12.86	12.86	12.46	12.55	00:00:00
2012-01-06	2,225,300	12.55	12.79	12.53	12.63	00:00:00
2012-01-09	3,550,100	12.60	12.68	12.20	12.26	00:00:00
2012-01-10	3,578,900	12.36	12.53	12.23	12.35	00:00:00
2012-01-11	4,716,200	12.26	12.32	11.82	11.95	00:00:00
2012-01-12	6,467,400	11.67	11.79	11.47	11.57	00:00:00
2012-01-13	5,022,200	11.65	11.82	11.33	11.66	00:00:00
2012-01-16	2,335,800	11.59	11.85	11.59	11.83	00:00:00
2012-01-17	3,091,900	11.92	12.07	11.76	11.81	00:00:00
2012-01-18	3,130,300	11.81	11.89	11.55	11.55	00:00:00
2012-01-19	4,052,600	11.51	11.56	11.17	11.53	00:00:00
2012-01-20	4,789,200	11.72	12.22	11.70	12.15	00:00:00
2012-01-23	3,687,600	12.09	12.41	12.07	12.41	00:00:00
2012-01-24	1,999,100	12.29	12.36	12.07	12.25	00:00:00
2012-01-25	1,093,200	12.25	12.30	12.07	12.17	00:00:00
2012-01-26	2,379,900	12.02	12.25	11.97	12.20	00:00:00
2012-01-27	1,973,700	12.18	12.25	12.09	12.15	00:00:00
2012-01-30	1,641,200	12.05	12.15	11.85	11.92	00:00:00
2012-01-31	2,174,500	12.06	12.10	11.90	11.90	00:00:00
2012-02-01	2,514,600	12.02	12.25	11.96	12.24	00:00:00
2012-02-02	1,718,100	12.26	12.34	12.13	12.23	00:00:00
2012-02-03	3,114,300	12.21	12.96	12.19	12.91	00:00:00
2012-02-06	2,349,900	12.90	12.91	12.65	12.77	00:00:00
2012-02-07	2,021,500	12.77	12.84	12.44	12.55	00:00:00
2012-02-08	1,586,700	12.55	12.65	12.40	12.43	00:00:00
2012-02-09	1,075,500	12.47	12.60	12.44	12.55	00:00:00
2012-02-10	1,545,600	12.49	12.50	12.28	12.28	00:00:00
2012-02-13	1,303,100	12.37	12.56	12.33	12.41	00:00:00
2012-02-14	1,369,900	12.40	12.55	12.37	12.46	00:00:00
2012-02-15	2,367,100	12.52	12.55	12.34	12.38	00:00:00
2012-02-16	1,858,300	12.28	12.35	12.17	12.26	00:00:00
2012-02-17	3,072,500	12.39	12.76	12.38	12.74	00:00:00
2012-02-20	1,407,700	12.80	12.90	12.72	12.79	00:00:00
2012-02-21	1,557,800	12.80	12.96	12.72	12.82	00:00:00
2012-02-22	3,405,300	12.79	13.06	12.66	12.69	00:00:00
2012-02-23	1,841,600	12.65	12.77	12.56	12.69	00:00:00
2012-02-24	986,500	12.68	12.80	12.62	12.76	00:00:00
2012-02-27	2,329,100	12.79	12.85	12.52	12.56	00:00:00
2012-02-28	2,708,200	12.62	12.68	12.43	12.57	00:00:00
2012-02-29	1,599,000	12.63	12.80	12.54	12.57	00:00:00
2012-03-01	1,897,000	12.58	12.85	12.51	12.83	00:00:00
2012-03-02	934,000	12.85	12.93	12.77	12.87	00:00:00
2012-03-05	1,421,100	12.85	12.96	12.70	12.83	00:00:00
2012-03-06	2,787,800	12.77	12.77	12.26	12.31	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 > >>