|
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 | 2004-03-08 | 2,527,500 | 14.84 | 14.94 | 14.77 | 14.92 | 00:00:00 | 2004-03-09 | 3,592,800 | 14.86 | 15.08 | 14.82 | 15.07 | 00:00:00 | 2004-03-10 | 811,600 | 15.09 | 15.09 | 14.99 | 15.06 | 00:00:00 | 2004-03-11 | 2,749,400 | 15.01 | 15.01 | 14.84 | 14.90 | 00:00:00 | 2004-03-12 | 1,917,400 | 14.80 | 14.97 | 14.58 | 14.95 | 00:00:00 | 2004-03-15 | 1,720,900 | 14.95 | 14.95 | 14.83 | 14.90 | 00:00:00 | 2004-03-16 | 1,315,900 | 14.86 | 14.94 | 14.80 | 14.84 | 00:00:00 | 2004-03-17 | 2,036,000 | 14.84 | 14.87 | 14.72 | 14.82 | 00:00:00 | 2004-03-18 | 3,774,600 | 14.81 | 14.84 | 14.74 | 14.83 | 00:00:00 | 2004-03-19 | 5,400,200 | 14.75 | 14.99 | 14.75 | 14.87 | 00:00:00 | 2004-03-22 | 1,743,400 | 14.80 | 14.92 | 14.65 | 14.80 | 00:00:00 | 2004-03-23 | 1,754,700 | 14.77 | 14.79 | 14.61 | 14.64 | 00:00:00 | 2004-03-24 | 3,506,500 | 14.61 | 14.70 | 14.52 | 14.61 | 00:00:00 | 2004-03-25 | 2,353,900 | 14.65 | 14.65 | 14.45 | 14.50 | 00:00:00 | 2004-03-26 | 1,218,000 | 14.50 | 14.60 | 14.49 | 14.53 | 00:00:00 | 2004-03-29 | 2,218,900 | 14.48 | 14.51 | 14.38 | 14.46 | 00:00:00 | 2004-03-30 | 1,414,000 | 14.45 | 14.60 | 14.40 | 14.59 | 00:00:00 | 2004-03-31 | 1,643,000 | 14.60 | 14.68 | 14.50 | 14.54 | 00:00:00 | 2004-04-01 | 1,079,300 | 14.51 | 14.68 | 14.51 | 14.62 | 00:00:00 | 2004-04-02 | 1,445,200 | 14.65 | 14.71 | 14.59 | 14.65 | 00:00:00 | 2004-04-05 | 2,051,500 | 14.66 | 14.82 | 14.66 | 14.78 | 00:00:00 | 2004-04-06 | 1,381,300 | 14.83 | 14.85 | 14.69 | 14.83 | 00:00:00 | 2004-04-07 | 4,242,500 | 14.89 | 15.03 | 14.87 | 15.00 | 00:00:00 | 2004-04-08 | 3,976,800 | 14.99 | 15.16 | 14.99 | 15.05 | 00:00:00 | 2004-04-09 | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 00:00:00 | 2004-04-12 | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 00:00:00 | 2004-04-13 | 1,606,700 | 15.08 | 15.17 | 15.01 | 15.13 | 00:00:00 | 2004-04-14 | 1,090,700 | 15.09 | 15.16 | 15.06 | 15.12 | 00:00:00 | 2004-04-15 | 2,300,600 | 15.14 | 15.20 | 15.09 | 15.15 | 00:00:00 | 2004-04-16 | 2,536,600 | 15.23 | 15.29 | 15.17 | 15.28 | 00:00:00 | 2004-04-19 | 1,311,000 | 15.25 | 15.30 | 15.16 | 15.25 | 00:00:00 | 2004-04-20 | 5,318,100 | 15.26 | 15.64 | 15.24 | 15.57 | 00:00:00 | 2004-04-21 | 1,869,200 | 15.64 | 15.65 | 15.41 | 15.43 | 00:00:00 | 2004-04-22 | 1,587,100 | 15.53 | 15.56 | 15.38 | 15.48 | 00:00:00 | 2004-04-23 | 1,069,100 | 15.51 | 15.60 | 15.50 | 15.56 | 00:00:00 | 2004-04-26 | 1,107,100 | 15.57 | 15.57 | 15.41 | 15.45 | 00:00:00 | 2004-04-27 | 1,274,300 | 15.45 | 15.50 | 15.40 | 15.44 | 00:00:00 | 2004-04-28 | 1,343,000 | 15.40 | 15.49 | 15.31 | 15.35 | 00:00:00 | 2004-04-29 | 963,800 | 15.39 | 15.40 | 15.27 | 15.32 | 00:00:00 | 2004-04-30 | 1,777,000 | 15.35 | 15.47 | 15.30 | 15.40 | 00:00:00 | 2004-05-03 | 1,402,400 | 15.45 | 15.48 | 15.20 | 15.37 | 00:00:00 | 2004-05-04 | 1,641,600 | 15.27 | 15.42 | 15.27 | 15.38 | 00:00:00 | 2004-05-05 | 5,292,400 | 15.31 | 15.48 | 15.31 | 15.43 | 00:00:00 | 2004-05-06 | 1,333,600 | 15.41 | 15.52 | 15.30 | 15.39 | 00:00:00 | 2004-05-07 | 1,196,400 | 15.40 | 15.40 | 15.25 | 15.27 | 00:00:00 | 2004-05-10 | 2,194,900 | 15.11 | 15.19 | 15.01 | 15.14 | 00:00:00 | 2004-05-11 | 1,833,200 | 15.19 | 15.24 | 15.08 | 15.11 | 00:00:00 | 2004-05-12 | 1,865,300 | 15.08 | 15.11 | 15.00 | 15.05 | 00:00:00 | 2004-05-13 | 743,500 | 15.08 | 15.16 | 15.03 | 15.09 | 00:00:00 | 2004-05-14 | 1,677,000 | 15.14 | 15.17 | 14.91 | 15.10 | 00:00:00 | 2004-05-17 | 1,116,000 | 15.10 | 15.11 | 14.97 | 15.08 | 00:00:00 | 2004-05-18 | 878,200 | 15.06 | 15.09 | 15.03 | 15.04 | 00:00:00 | 2004-05-19 | 2,338,400 | 15.05 | 15.17 | 15.05 | 15.12 | 00:00:00 | 2004-05-20 | 6,157,300 | 15.04 | 15.37 | 15.00 | 15.25 | 00:00:00 | 2004-05-21 | 6,786,100 | 15.30 | 15.47 | 15.30 | 15.39 | 00:00:00 | 2004-05-24 | 10,060,100 | 15.55 | 15.99 | 15.50 | 15.83 | 00:00:00 | 2004-05-25 | 3,891,800 | 15.82 | 15.91 | 15.75 | 15.83 | 00:00:00 | 2004-05-26 | 3,221,100 | 15.92 | 15.93 | 15.64 | 15.73 | 00:00:00 | 2004-05-27 | 2,417,400 | 15.81 | 15.82 | 15.66 | 15.70 | 00:00:00 | 2004-05-28 | 2,420,600 | 15.75 | 15.76 | 15.67 | 15.75 | 00:00:00 | 2004-05-31 | 807,900 | 15.78 | 15.78 | 15.61 | 15.62 | 00:00:00 | 2004-06-01 | 1,545,300 | 15.70 | 15.71 | 15.51 | 15.69 | 00:00:00 | 2004-06-02 | 1,503,200 | 15.75 | 15.83 | 15.67 | 15.75 | 00:00:00 | 2004-06-03 | 1,033,200 | 15.79 | 15.79 | 15.60 | 15.75 | 00:00:00 | 2004-06-04 | 1,357,000 | 15.75 | 15.85 | 15.68 | 15.68 | 00:00:00 | 2004-06-07 | 909,900 | 15.77 | 15.81 | 15.70 | 15.74 | 00:00:00 | 2004-06-08 | 790,600 | 15.78 | 15.78 | 15.70 | 15.77 | 00:00:00 | 2004-06-09 | 1,037,000 | 15.78 | 15.80 | 15.70 | 15.72 | 00:00:00 | 2004-06-10 | 848,100 | 15.74 | 15.75 | 15.61 | 15.68 | 00:00:00 | 2004-06-11 | 3,480,700 | 15.67 | 15.70 | 15.49 | 15.51 | 00:00:00 | 2004-06-14 | 884,600 | 15.53 | 15.59 | 15.45 | 15.46 | 00:00:00 | 2004-06-15 | 1,502,400 | 15.46 | 15.68 | 15.46 | 15.67 | 00:00:00 | 2004-06-16 | 1,533,300 | 15.67 | 15.78 | 15.62 | 15.68 | 00:00:00 | 2004-06-17 | 2,671,700 | 15.67 | 15.74 | 15.61 | 15.70 | 00:00:00 | 2004-06-18 | 4,581,200 | 15.61 | 15.88 | 15.59 | 15.75 | 00:00:00 | 2004-06-21 | 1,164,900 | 15.78 | 15.86 | 15.74 | 15.76 | 00:00:00 | 2004-06-22 | 943,700 | 15.79 | 15.82 | 15.66 | 15.71 | 00:00:00 | 2004-06-23 | 1,585,300 | 15.67 | 15.89 | 15.67 | 15.89 | 00:00:00 | 2004-06-24 | 4,528,500 | 15.92 | 16.16 | 15.91 | 16.16 | 00:00:00 | 2004-06-25 | 9,814,000 | 16.20 | 16.24 | 16.08 | 16.24 | 00:00:00 | 2004-06-28 | 1,842,700 | 16.16 | 16.34 | 16.16 | 16.27 | 00:00:00 | 2004-06-29 | 1,392,800 | 16.31 | 16.36 | 16.23 | 16.29 | 00:00:00 | 2004-06-30 | 2,303,100 | 16.32 | 16.32 | 16.04 | 16.15 | 00:00:00 | 2004-07-01 | 3,324,200 | 16.16 | 16.58 | 16.15 | 16.47 | 00:00:00 | 2004-07-02 | 2,235,100 | 16.50 | 16.63 | 16.40 | 16.49 | 00:00:00 | 2004-07-05 | 1,420,000 | 16.49 | 16.63 | 16.41 | 16.54 | 00:00:00 | 2004-07-06 | 1,343,100 | 16.57 | 16.57 | 16.41 | 16.52 | 00:00:00 | 2004-07-07 | 1,874,600 | 16.54 | 16.70 | 16.47 | 16.68 | 00:00:00 | 2004-07-08 | 4,379,200 | 16.63 | 16.90 | 16.59 | 16.68 | 00:00:00 | 2004-07-09 | 2,792,000 | 16.57 | 16.70 | 16.44 | 16.44 | 00:00:00 | 2004-07-12 | 20,122,700 | 16.08 | 16.49 | 16.00 | 16.28 | 00:00:00 | 2004-07-13 | 2,934,600 | 16.37 | 16.37 | 16.23 | 16.23 | 00:00:00 | 2004-07-14 | 4,716,000 | 16.21 | 16.23 | 16.08 | 16.15 | 00:00:00 | 2004-07-15 | 2,094,900 | 16.21 | 16.29 | 16.12 | 16.20 | 00:00:00 | 2004-07-16 | 1,933,800 | 16.29 | 16.29 | 16.17 | 16.20 | 00:00:00 | 2004-07-19 | 1,245,800 | 16.24 | 16.24 | 16.15 | 16.15 | 00:00:00 | 2004-07-20 | 2,416,500 | 16.11 | 16.24 | 16.01 | 16.19 | 00:00:00 | 2004-07-21 | 2,139,100 | 16.26 | 16.26 | 16.02 | 16.11 | 00:00:00 | 2004-07-22 | 2,003,800 | 16.10 | 16.24 | 16.05 | 16.16 | 00:00:00 | 2004-07-23 | 1,213,400 | 16.15 | 16.20 | 16.07 | 16.10 | 00:00:00 | 2004-07-26 | 1,159,100 | 16.10 | 16.18 | 16.10 | 16.12 | 00:00:00 | 2004-07-27 | 1,985,900 | 16.10 | 16.18 | 16.00 | 16.00 | 00:00:00 | 2004-07-28 | 2,761,500 | 15.99 | 16.19 | 15.91 | 16.15 | 00:00:00 | 2004-07-29 | 1,189,000 | 16.18 | 16.33 | 16.16 | 16.28 | 00:00:00 | 2004-07-30 | 1,420,100 | 16.34 | 16.34 | 16.21 | 16.22 | 00:00:00 | 2004-08-02 | 989,800 | 16.30 | 16.35 | 16.22 | 16.34 | 00:00:00 | 2004-08-03 | 1,253,600 | 16.38 | 16.42 | 16.29 | 16.38 | 00:00:00 | 2004-08-04 | 1,281,200 | 16.30 | 16.36 | 16.23 | 16.25 | 00:00:00 | 2004-08-05 | 965,500 | 16.23 | 16.30 | 16.19 | 16.25 | 00:00:00 | 2004-08-06 | 2,038,600 | 16.16 | 16.18 | 15.95 | 16.07 | 00:00:00 | 2004-08-09 | 2,196,000 | 16.09 | 16.09 | 15.86 | 15.96 | 00:00:00 | 2004-08-10 | 945,700 | 15.99 | 16.03 | 15.90 | 15.97 | 00:00:00 | 2004-08-11 | 1,180,100 | 15.99 | 15.99 | 15.79 | 15.83 | 00:00:00 | 2004-08-12 | 1,379,900 | 15.78 | 15.97 | 15.78 | 15.90 | 00:00:00 | 2004-08-13 | 666,000 | 15.89 | 15.98 | 15.80 | 15.85 | 00:00:00 | 2004-08-16 | 631,100 | 15.80 | 15.99 | 15.76 | 15.99 | 00:00:00 | 2004-08-17 | 789,300 | 15.95 | 15.98 | 15.81 | 15.96 | 00:00:00 | 2004-08-18 | 773,600 | 16.00 | 16.00 | 15.91 | 15.93 | 00:00:00 | 2004-08-19 | 1,336,900 | 16.07 | 16.07 | 15.95 | 16.05 | 00:00:00 | 2004-08-20 | 1,276,400 | 16.09 | 16.12 | 15.93 | 16.04 | 00:00:00 | 2004-08-23 | 660,700 | 16.04 | 16.15 | 16.04 | 16.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|