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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-03-06	2,787,800	12.77	12.77	12.26	12.31	00:00:00
2012-03-07	2,936,900	12.26	12.43	11.97	12.07	00:00:00
2012-03-08	2,400,800	12.17	12.46	12.13	12.40	00:00:00
2012-03-09	4,641,600	12.57	12.76	11.95	12.17	00:00:00
2012-03-12	3,099,800	12.18	12.60	12.18	12.51	00:00:00
2012-03-13	1,666,000	12.54	12.73	12.44	12.67	00:00:00
2012-03-14	1,532,700	12.73	12.82	12.66	12.74	00:00:00
2012-03-15	1,747,300	12.70	12.73	12.44	12.57	00:00:00
2012-03-16	6,253,300	12.65	12.66	12.36	12.45	00:00:00
2012-03-19	1,803,300	12.46	12.64	12.38	12.64	00:00:00
2012-03-20	1,153,000	12.58	12.64	12.48	12.52	00:00:00
2012-03-21	1,133,600	12.56	12.61	12.31	12.45	00:00:00
2012-03-23	1,318,400	12.40	12.48	12.33	12.47	00:00:00
2012-03-26	1,075,700	12.47	12.65	12.38	12.61	00:00:00
2012-03-27	1,841,700	12.69	12.79	12.56	12.56	00:00:00
2012-03-28	2,877,200	12.54	12.70	12.52	12.60	00:00:00
2012-03-29	2,989,800	12.61	12.83	12.33	12.37	00:00:00
2012-03-30	1,810,100	12.44	12.64	12.39	12.45	00:00:00
2012-04-02	2,359,300	12.45	12.58	12.38	12.58	00:00:00
2012-04-03	1,225,600	12.56	12.63	12.45	12.45	00:00:00
2012-04-04	1,901,200	12.45	12.48	12.02	12.05	00:00:00
2012-04-05	1,478,700	12.07	12.15	11.84	12.02	00:00:00
2012-04-10	2,618,600	11.95	11.95	11.39	11.42	00:00:00
2012-04-11	2,458,000	11.44	11.72	11.32	11.59	00:00:00
2012-04-12	2,158,200	11.65	11.81	11.48	11.79	00:00:00
2012-04-13	3,204,700	11.78	11.78	11.13	11.25	00:00:00
2012-04-16	1,595,700	11.24	11.45	11.18	11.24	00:00:00
2012-04-17	2,360,100	11.25	11.58	11.22	11.57	00:00:00
2012-04-18	1,733,900	11.58	11.71	11.28	11.37	00:00:00
2012-04-19	2,755,200	11.55	11.62	11.26	11.26	00:00:00
2012-04-20	3,032,600	11.31	11.45	11.09	11.15	00:00:00
2012-04-23	2,717,600	11.09	11.09	10.77	10.78	00:00:00
2012-04-24	4,119,400	10.82	10.99	10.49	10.97	00:00:00
2012-04-25	3,034,200	10.99	11.51	10.99	11.49	00:00:00
2012-04-26	2,936,400	11.46	11.64	11.23	11.43	00:00:00
2012-04-27	1,804,700	11.39	11.63	11.28	11.57	00:00:00
2012-04-30	1,505,500	11.74	11.74	11.43	11.45	00:00:00
2012-05-02	2,424,700	11.58	11.62	11.09	11.13	00:00:00
2012-05-03	2,554,500	11.14	11.55	11.10	11.44	00:00:00
2012-05-04	1,438,100	11.47	11.51	11.17	11.23	00:00:00
2012-05-07	946,800	11.04	11.40	11.01	11.34	00:00:00
2012-05-08	1,439,300	11.31	11.43	11.12	11.19	00:00:00
2012-05-09	1,694,000	11.26	11.36	11.05	11.29	00:00:00
2012-05-10	2,132,300	11.39	11.53	11.22	11.36	00:00:00
2012-05-11	3,870,900	11.29	11.37	11.07	11.18	00:00:00
2012-05-14	6,740,200	11.02	11.10	10.94	11.07	00:00:00
2012-05-16	2,333,300	10.73	10.80	10.56	10.60	00:00:00
2012-05-17	6,187,200	10.58	10.62	10.31	10.32	00:00:00
2012-05-18	4,100,800	10.26	10.48	10.19	10.33	00:00:00
2012-05-21	2,295,300	10.10	10.23	10.01	10.09	00:00:00
2012-05-22	2,619,300	10.14	10.48	10.14	10.40	00:00:00
2012-05-23	1,389,700	10.31	10.33	10.04	10.07	00:00:00
2012-05-24	1,783,800	10.15	10.21	9.99	10.17	00:00:00
2012-05-25	2,382,500	10.17	10.47	10.15	10.20	00:00:00
2012-05-28	876,200	10.25	10.37	10.18	10.21	00:00:00
2012-05-29	3,913,300	10.29	10.33	10.20	10.22	00:00:00
2012-05-30	4,292,100	10.15	10.20	9.96	10.00	00:00:00
2012-05-31	5,341,600	10.04	10.11	9.91	9.98	00:00:00
2012-06-01	4,590,100	9.98	10.01	9.73	9.87	00:00:00
2012-06-05	1,874,000	9.37	9.48	9.32	9.34	00:00:00
2012-06-06	3,129,700	9.43	9.56	9.28	9.52	00:00:00
2012-06-07	3,779,800	9.49	9.74	9.46	9.66	00:00:00
2012-06-08	2,419,700	9.60	9.60	9.40	9.51	00:00:00
2012-06-11	6,848,600	9.68	9.75	9.36	9.36	00:00:00
2012-06-12	3,533,700	9.35	9.49	9.25	9.33	00:00:00
2012-06-13	2,131,100	9.35	9.40	9.15	9.20	00:00:00
2012-06-14	2,509,800	9.19	9.28	9.05	9.28	00:00:00
2012-06-15	4,100,300	9.34	9.47	9.27	9.38	00:00:00
2012-06-18	3,041,000	9.55	9.58	9.35	9.38	00:00:00
2012-06-19	1,429,200	9.36	9.49	9.28	9.45	00:00:00
2012-06-20	2,280,100	9.45	9.65	9.41	9.52	00:00:00
2012-06-21	3,063,100	9.49	9.74	9.47	9.61	00:00:00
2012-06-22	2,396,200	9.56	9.90	9.52	9.73	00:00:00
2012-06-25	1,594,400	9.65	9.68	9.37	9.39	00:00:00
2012-06-26	1,305,200	9.34	9.44	9.11	9.14	00:00:00
2012-06-27	1,326,300	9.15	9.30	9.03	9.27	00:00:00
2012-06-28	1,625,100	9.36	9.39	9.19	9.27	00:00:00
2012-06-29	3,789,900	9.56	10.07	9.48	10.05	00:00:00
2012-07-02	2,474,900	10.22	10.35	10.02	10.30	00:00:00
2012-07-03	2,705,700	10.15	10.25	9.98	10.25	00:00:00
2012-07-04	1,497,400	10.21	10.50	10.19	10.46	00:00:00
2012-07-05	2,577,200	10.49	10.58	10.10	10.24	00:00:00
2012-07-06	961,000	10.23	10.26	10.00	10.00	00:00:00
2012-07-09	1,200,200	10.03	10.19	9.98	10.13	00:00:00
2012-07-10	2,104,100	10.18	10.43	10.11	10.33	00:00:00
2012-07-11	1,226,000	10.31	10.37	10.14	10.21	00:00:00
2012-07-12	1,406,600	10.19	10.21	10.02	10.10	00:00:00
2012-07-13	862,400	10.15	10.30	10.06	10.30	00:00:00
2012-07-16	891,500	10.28	10.40	10.21	10.31	00:00:00
2012-07-17	1,792,400	10.31	10.52	10.31	10.41	00:00:00
2012-07-18	1,232,700	10.47	10.55	10.34	10.52	00:00:00
2012-07-19	1,468,700	10.62	10.68	10.52	10.60	00:00:00
2012-07-20	3,906,800	10.60	10.67	10.12	10.20	00:00:00
2012-07-23	3,253,600	10.12	10.14	9.65	9.84	00:00:00
2012-07-24	2,538,400	9.84	9.87	9.48	9.57	00:00:00
2012-07-25	1,799,900	9.56	9.64	9.48	9.49	00:00:00
2012-07-26	5,499,000	9.52	10.03	9.44	10.02	00:00:00
2012-07-27	2,811,400	10.11	10.54	10.00	10.54	00:00:00
2012-07-31	1,772,500	11.00	11.02	10.63	10.71	00:00:00
2012-08-01	1,367,200	10.74	10.93	10.65	10.84	00:00:00
2012-08-02	1,973,500	10.81	10.95	10.42	10.43	00:00:00
2012-08-03	2,937,200	10.26	10.96	10.20	10.87	00:00:00
2012-08-06	1,343,600	10.87	11.07	10.69	11.02	00:00:00
2012-08-07	2,836,900	10.93	11.39	10.93	11.35	00:00:00
2012-08-08	1,173,800	11.31	11.39	11.15	11.22	00:00:00
2012-08-09	1,215,000	11.31	11.31	11.02	11.25	00:00:00
2012-08-10	1,364,500	11.25	11.25	10.98	11.18	00:00:00
2012-08-14	869,800	11.26	11.27	11.12	11.21	00:00:00
2012-08-16	2,240,500	11.24	11.46	11.15	11.43	00:00:00
2012-08-17	2,281,400	11.57	11.65	11.42	11.53	00:00:00
2012-08-20	1,605,500	11.52	11.57	11.15	11.27	00:00:00
2012-08-21	3,088,800	11.34	11.78	11.31	11.75	00:00:00
2012-08-22	1,716,300	11.72	11.73	11.46	11.56	00:00:00
2012-08-23	1,032,900	11.63	11.68	11.28	11.44	00:00:00
2012-08-24	641,500	11.47	11.49	11.32	11.43	00:00:00
2012-08-27	1,066,400	11.47	11.48	11.24	11.28	00:00:00
2012-08-28	899,300	11.27	11.33	11.14	11.20	00:00:00
2012-08-29	798,600	11.25	11.30	11.10	11.18	00:00:00
2012-08-30	912,000	11.17	11.18	11.02	11.07	00:00:00
2012-08-31	1,655,300	11.10	11.24	11.01	11.17	00:00:00
2012-09-03	637,200	11.17	11.32	11.13	11.27	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 > >>