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
2012-09-03	637,200	11.17	11.32	11.13	11.27	00:00:00
2012-09-04	1,035,500	11.33	11.42	11.24	11.31	00:00:00
2012-09-05	1,073,300	11.32	11.39	11.20	11.27	00:00:00
2012-09-06	1,848,900	11.31	11.70	11.25	11.68	00:00:00
2012-09-07	3,110,300	11.74	12.07	11.72	12.07	00:00:00
2012-09-10	2,716,100	12.13	12.59	12.08	12.42	00:00:00
2012-09-11	2,900,600	12.39	12.61	12.15	12.61	00:00:00
2012-09-12	2,377,600	12.63	12.86	12.55	12.67	00:00:00
2012-09-13	2,239,000	12.75	12.75	12.36	12.37	00:00:00
2012-09-14	2,952,500	12.59	12.62	12.36	12.39	00:00:00
2012-09-17	817,400	12.39	12.46	12.32	12.40	00:00:00
2012-09-18	1,111,900	12.32	12.50	12.25	12.43	00:00:00
2012-09-19	865,900	12.48	12.59	12.43	12.48	00:00:00
2012-09-20	740,600	12.40	12.51	12.36	12.40	00:00:00
2012-09-21	1,049,100	12.49	12.62	12.42	12.54	00:00:00
2012-09-24	1,239,700	12.45	12.51	12.31	12.45	00:00:00
2012-09-25	1,390,800	12.46	12.47	12.21	12.34	00:00:00
2012-09-26	1,349,100	12.30	12.38	12.07	12.13	00:00:00
2012-09-27	960,300	12.20	12.32	12.08	12.24	00:00:00
2012-09-28	1,133,500	12.30	12.36	12.06	12.08	00:00:00
2012-10-01	1,029,200	12.11	12.31	12.04	12.31	00:00:00
2012-10-02	998,500	12.25	12.51	12.23	12.30	00:00:00
2012-10-03	708,100	12.28	12.35	12.20	12.24	00:00:00
2012-10-04	1,160,300	12.28	12.34	11.93	12.16	00:00:00
2012-10-05	1,679,400	12.21	12.53	12.12	12.50	00:00:00
2012-10-08	713,800	12.45	12.46	12.23	12.24	00:00:00
2012-10-09	1,442,000	12.28	12.32	12.10	12.21	00:00:00
2012-10-10	1,678,700	12.02	12.07	11.91	12.00	00:00:00
2012-10-11	1,210,300	12.00	12.18	11.92	12.15	00:00:00
2012-10-12	1,090,700	12.10	12.22	12.07	12.22	00:00:00
2012-10-15	1,545,800	12.20	12.26	12.06	12.09	00:00:00
2012-10-16	876,600	12.14	12.39	12.14	12.39	00:00:00
2012-10-17	1,648,200	12.41	12.72	12.33	12.72	00:00:00
2012-10-18	1,005,500	12.71	12.73	12.48	12.53	00:00:00
2012-10-19	582,600	12.54	12.58	12.36	12.38	00:00:00
2012-10-22	866,700	12.43	12.50	12.31	12.39	00:00:00
2012-10-23	855,200	12.45	12.45	12.13	12.19	00:00:00
2012-10-24	1,383,200	12.26	12.37	12.09	12.31	00:00:00
2012-10-25	1,290,600	12.36	12.54	12.26	12.50	00:00:00
2012-10-26	1,092,100	12.43	12.61	12.41	12.57	00:00:00
2012-10-29	679,200	12.53	12.60	12.42	12.55	00:00:00
2012-10-30	861,600	12.56	12.69	12.56	12.59	00:00:00
2012-10-31	1,029,700	12.65	12.84	12.63	12.73	00:00:00
2012-11-01	732,600	12.75	12.92	12.63	12.91	00:00:00
2012-11-02	1,579,600	12.93	13.15	12.88	13.10	00:00:00
2012-11-05	666,600	13.07	13.10	12.98	13.08	00:00:00
2012-11-06	716,400	13.08	13.15	12.97	13.07	00:00:00
2012-11-07	1,740,200	13.14	13.17	12.55	12.62	00:00:00
2012-11-08	1,217,800	12.53	12.68	12.50	12.51	00:00:00
2012-11-09	2,196,000	12.43	12.46	12.05	12.18	00:00:00
2012-11-12	1,341,200	12.15	12.42	12.12	12.34	00:00:00
2012-11-13	1,603,100	12.38	12.69	12.29	12.69	00:00:00
2012-11-14	1,527,000	12.70	12.87	12.65	12.73	00:00:00
2012-11-15	754,400	12.75	12.78	12.54	12.61	00:00:00
2012-11-16	1,272,000	12.63	12.70	12.52	12.56	00:00:00
2012-11-19	1,314,600	12.33	12.36	12.13	12.33	00:00:00
2012-11-20	838,700	12.30	12.40	12.28	12.37	00:00:00
2012-11-21	844,800	12.34	12.44	12.30	12.39	00:00:00
2012-11-22	824,600	12.44	12.76	12.44	12.62	00:00:00
2012-11-23	843,700	12.62	12.79	12.60	12.75	00:00:00
2012-11-26	866,800	12.73	12.78	12.65	12.70	00:00:00
2012-11-27	501,400	12.79	12.85	12.64	12.69	00:00:00
2012-11-28	768,200	12.66	12.73	12.58	12.70	00:00:00
2012-11-29	1,782,100	12.80	13.12	12.75	13.12	00:00:00
2012-11-30	1,337,500	13.13	13.23	13.06	13.13	00:00:00
2012-12-03	1,071,100	13.14	13.17	13.02	13.10	00:00:00
2012-12-04	860,700	13.12	13.16	13.03	13.09	00:00:00
2012-12-05	1,082,900	13.18	13.18	12.99	13.06	00:00:00
2012-12-06	1,466,900	13.13	13.18	12.90	13.07	00:00:00
2012-12-07	935,500	13.13	13.13	12.93	13.03	00:00:00
2012-12-10	2,583,500	12.92	12.94	12.33	12.62	00:00:00
2012-12-11	977,300	12.70	12.87	12.58	12.81	00:00:00
2012-12-12	820,700	12.88	12.99	12.82	12.92	00:00:00
2012-12-13	871,900	12.98	13.09	12.94	13.02	00:00:00
2012-12-14	1,038,800	13.07	13.22	12.99	13.18	00:00:00
2012-12-17	1,394,000	13.21	13.32	13.15	13.28	00:00:00
2012-12-18	2,492,100	13.34	13.53	13.23	13.52	00:00:00
2012-12-19	1,801,000	13.56	13.70	13.48	13.68	00:00:00
2012-12-20	2,296,900	13.67	13.98	13.62	13.95	00:00:00
2012-12-21	1,949,800	13.82	14.00	13.57	13.72	00:00:00
2012-12-24	0	13.72	13.72	13.72	13.72	00:00:00
2012-12-25	0	13.72	13.72	13.72	13.72	00:00:00
2012-12-26	0	13.72	13.72	13.72	13.72	00:00:00
2012-12-27	1,168,500	13.76	13.90	13.70	13.82	00:00:00
2012-12-28	1,365,200	13.80	13.91	13.63	13.67	00:00:00
2012-12-31	0	13.67	13.67	13.67	13.67	00:00:00
2013-01-01	0	13.67	13.67	13.67	13.67	00:00:00
2013-01-02	1,664,100	13.95	14.15	13.82	14.14	00:00:00
2013-01-03	1,499,300	14.10	14.29	14.03	14.07	00:00:00
2013-01-04	1,012,400	14.03	14.12	13.92	14.01	00:00:00
2013-01-07	1,143,700	13.98	14.01	13.74	13.79	00:00:00
2013-01-08	1,035,600	13.75	13.84	13.71	13.78	00:00:00
2013-01-09	1,127,300	13.80	13.85	13.63	13.84	00:00:00
2013-01-10	4,311,500	13.70	13.70	13.23	13.35	00:00:00
2013-01-11	1,464,300	13.42	13.54	13.38	13.45	00:00:00
2013-01-14	1,296,200	13.44	13.46	13.34	13.37	00:00:00
2013-01-15	956,600	13.34	13.43	13.19	13.28	00:00:00
2013-01-16	1,568,800	13.28	13.47	13.24	13.41	00:00:00
2013-01-17	781,900	13.42	13.50	13.34	13.48	00:00:00
2013-01-18	1,207,100	13.55	13.55	13.33	13.40	00:00:00
2013-01-21	1,019,100	13.43	13.48	13.27	13.46	00:00:00
2013-01-29	801,300	13.67	13.70	13.52	13.66	00:00:00
2013-01-30	1,996,600	13.78	13.90	13.67	13.70	00:00:00
2013-02-05	1,471,000	13.27	13.41	13.24	13.32	00:00:00
2013-02-06	2,003,400	13.33	13.55	13.20	13.43	00:00:00
2013-02-07	1,232,000	13.47	13.55	13.34	13.38	00:00:00
2013-02-08	1,251,000	13.44	13.45	13.33	13.42	00:00:00
2013-02-11	2,301,900	13.37	13.42	13.20	13.31	00:00:00
2013-02-12	1,490,000	13.32	13.38	13.28	13.34	00:00:00
2013-02-13	2,092,100	13.39	13.59	13.30	13.51	00:00:00
2013-02-19	778,100	13.37	13.58	13.37	13.53	00:00:00
2013-02-20	1,207,000	13.54	13.70	13.50	13.64	00:00:00
2013-02-21	1,537,900	13.60	13.62	13.13	13.18	00:00:00
2013-02-22	1,518,900	13.24	13.41	13.22	13.28	00:00:00
2013-03-05	1,530,000	12.89	12.93	12.51	12.61	00:00:00
2013-03-06	1,787,800	12.64	12.66	12.35	12.35	00:00:00
2013-03-07	1,577,300	12.33	12.74	12.30	12.74	00:00:00
2013-03-08	351,000	12.86	12.87	12.66	12.74	00:00:00
2013-03-12	3,166,900	12.26	12.69	12.13	12.20	00:00:00
2013-03-13	1,393,300	12.12	12.19	12.02	12.11	00:00:00
2013-03-18	1,865,900	12.17	12.27	11.87	12.15	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 > >>