|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-20 | 3,442,000 | 24.39 | 24.72 | 24.11 | 24.60 | 00:00:00 | | 2015-03-24 | 2,129,100 | 24.48 | 24.54 | 24.29 | 24.47 | 00:00:00 | | 2015-03-25 | 2,057,500 | 24.35 | 24.42 | 23.99 | 24.13 | 00:00:00 | | 2015-03-30 | 1,428,300 | 24.30 | 24.56 | 24.23 | 24.49 | 00:00:00 | | 2015-04-02 | 884,500 | 24.60 | 24.70 | 24.53 | 24.61 | 00:00:00 | | 2015-04-03 | 0 | 24.61 | 24.61 | 24.61 | 24.61 | 00:00:00 | | 2015-04-06 | 0 | 24.61 | 24.61 | 24.61 | 24.61 | 00:00:00 | | 2015-04-07 | 2,272,500 | 24.91 | 25.11 | 24.75 | 24.86 | 00:00:00 | | 2015-04-08 | 1,468,700 | 24.85 | 25.01 | 24.75 | 24.92 | 00:00:00 | | 2015-04-09 | 1,419,100 | 25.05 | 25.14 | 24.93 | 25.14 | 00:00:00 | | 2015-04-10 | 1,478,300 | 25.18 | 25.22 | 25.05 | 25.13 | 00:00:00 | | 2015-04-13 | 1,397,900 | 25.17 | 25.22 | 25.01 | 25.05 | 00:00:00 | | 2015-04-16 | 2,276,500 | 24.96 | 25.06 | 24.66 | 24.88 | 00:00:00 | | 2015-04-17 | 4,997,500 | 25.02 | 25.11 | 24.66 | 24.72 | 00:00:00 | | 2015-04-20 | 1,770,600 | 24.86 | 24.97 | 24.63 | 24.88 | 00:00:00 | | 2015-04-21 | 2,909,600 | 24.92 | 25.63 | 24.91 | 25.38 | 00:00:00 | | 2015-04-22 | 1,997,200 | 25.47 | 25.52 | 25.00 | 25.07 | 00:00:00 | | 2015-04-23 | 2,006,300 | 25.11 | 25.17 | 24.75 | 24.97 | 00:00:00 | | 2015-04-24 | 1,548,100 | 25.10 | 25.24 | 24.97 | 25.23 | 00:00:00 | | 2015-04-27 | 2,142,900 | 25.18 | 25.58 | 24.86 | 25.58 | 00:00:00 | | 2015-04-28 | 2,478,400 | 25.50 | 25.57 | 25.13 | 25.13 | 00:00:00 | | 2015-04-29 | 3,074,900 | 25.10 | 25.58 | 24.88 | 24.90 | 00:00:00 | | 2015-05-05 | 3,871,600 | 25.09 | 25.51 | 24.32 | 24.35 | 00:00:00 | | 2015-05-06 | 7,468,200 | 24.25 | 24.33 | 23.22 | 23.23 | 00:00:00 | | 2015-05-19 | 2,556,500 | 23.65 | 23.96 | 23.37 | 23.78 | 00:00:00 | | 2015-05-20 | 1,652,000 | 23.75 | 23.75 | 23.38 | 23.50 | 00:00:00 | | 2015-05-21 | 1,917,200 | 23.58 | 23.73 | 23.43 | 23.55 | 00:00:00 | | 2015-05-22 | 1,929,100 | 23.39 | 23.51 | 23.08 | 23.42 | 00:00:00 | | 2015-05-26 | 2,334,600 | 23.15 | 23.25 | 22.80 | 23.19 | 00:00:00 | | 2015-05-27 | 3,415,900 | 23.20 | 23.80 | 23.13 | 23.78 | 00:00:00 | | 2015-06-08 | 1,085,000 | 22.39 | 22.44 | 22.21 | 22.26 | 00:00:00 | | 2015-06-18 | 2,402,500 | 21.54 | 21.97 | 21.18 | 21.97 | 00:00:00 | | 2015-06-19 | 3,252,800 | 21.87 | 22.32 | 21.82 | 22.10 | 00:00:00 | | 2015-07-02 | 1,475,400 | 22.56 | 22.78 | 22.21 | 22.32 | 00:00:00 | | 2015-07-03 | 1,195,500 | 22.24 | 22.45 | 22.04 | 22.14 | 00:00:00 | | 2015-07-07 | 1,842,500 | 21.61 | 21.81 | 21.08 | 21.08 | 00:00:00 | | 2015-07-08 | 4,020,400 | 21.16 | 21.27 | 20.84 | 21.01 | 00:00:00 | | 2015-07-14 | 1,364,100 | 22.75 | 22.87 | 22.64 | 22.78 | 00:00:00 | | 2015-07-15 | 1,749,600 | 22.70 | 23.26 | 22.70 | 23.12 | 00:00:00 | | 2015-07-27 | 2,127,300 | 23.68 | 23.99 | 23.51 | 23.54 | 00:00:00 | | 2015-07-30 | 1,777,500 | 24.10 | 24.22 | 23.95 | 24.15 | 00:00:00 | | 2015-07-31 | 2,296,900 | 24.20 | 24.52 | 24.08 | 24.32 | 00:00:00 | | 2015-08-11 | 1,437,700 | 24.78 | 24.93 | 24.55 | 24.58 | 00:00:00 | | 2015-08-12 | 2,980,400 | 24.32 | 24.42 | 23.83 | 24.17 | 00:00:00 | | 2015-08-13 | 1,747,500 | 24.45 | 24.87 | 24.26 | 24.77 | 00:00:00 | | 2015-08-14 | 1,005,900 | 24.74 | 24.94 | 24.52 | 24.68 | 00:00:00 | | 2015-08-20 | 1,934,500 | 24.72 | 24.74 | 23.92 | 24.04 | 00:00:00 | | 2015-08-21 | 2,322,000 | 23.62 | 24.09 | 23.50 | 23.50 | 00:00:00 | | 2015-09-02 | 2,892,700 | 23.73 | 24.34 | 23.70 | 24.11 | 00:00:00 | | 2015-09-03 | 3,201,500 | 24.21 | 24.88 | 24.11 | 24.79 | 00:00:00 | | 2015-09-10 | 1,436,100 | 23.86 | 24.06 | 23.64 | 23.87 | 00:00:00 | | 2015-09-11 | 1,402,000 | 23.94 | 23.94 | 23.55 | 23.77 | 00:00:00 | | 2015-09-21 | 1,839,600 | 24.55 | 24.88 | 24.44 | 24.79 | 00:00:00 | | 2015-09-28 | 2,593,600 | 24.64 | 25.08 | 24.52 | 24.69 | 00:00:00 | | 2015-09-29 | 2,546,000 | 24.49 | 24.55 | 24.08 | 24.22 | 00:00:00 | | 2015-09-30 | 3,496,600 | 24.55 | 25.13 | 24.46 | 24.99 | 00:00:00 | | 2015-10-06 | 2,263,300 | 25.27 | 25.41 | 25.07 | 25.22 | 00:00:00 | | 2015-10-07 | 2,703,300 | 25.28 | 25.32 | 24.57 | 24.61 | 00:00:00 | | 2015-10-12 | 1,744,300 | 24.41 | 24.42 | 24.01 | 24.31 | 00:00:00 | | 2015-10-19 | 1,534,400 | 24.95 | 25.19 | 24.94 | 25.08 | 00:00:00 | | 2015-10-22 | 2,455,000 | 25.08 | 25.39 | 24.79 | 25.35 | 00:00:00 | | 2015-10-23 | 2,824,900 | 25.44 | 25.74 | 25.37 | 25.49 | 00:00:00 | | 2015-11-02 | 1,566,600 | 25.18 | 25.43 | 25.07 | 25.18 | 00:00:00 | | 2015-11-10 | 1,963,200 | 24.20 | 24.45 | 24.10 | 24.45 | 00:00:00 | | 2015-11-11 | 2,149,800 | 24.42 | 24.63 | 24.19 | 24.19 | 00:00:00 | | 2015-11-12 | 1,846,700 | 24.16 | 24.33 | 23.85 | 23.90 | 00:00:00 | | 2015-11-13 | 1,565,700 | 23.87 | 24.21 | 23.71 | 24.14 | 00:00:00 | | 2015-11-16 | 2,033,300 | 24.00 | 24.06 | 23.72 | 23.88 | 00:00:00 | | 2015-11-19 | 3,808,700 | 24.97 | 25.02 | 24.72 | 24.78 | 00:00:00 | | 2015-11-20 | 2,371,900 | 24.96 | 24.98 | 24.42 | 24.84 | 00:00:00 | | 2015-11-24 | 2,305,200 | 24.25 | 24.38 | 23.76 | 23.89 | 00:00:00 | | 2015-11-25 | 4,246,900 | 24.09 | 24.43 | 23.87 | 24.26 | 00:00:00 | | 2015-11-30 | 2,423,400 | 24.68 | 25.00 | 24.65 | 25.00 | 00:00:00 | | 2015-12-03 | 5,861,800 | 24.69 | 24.96 | 23.83 | 23.88 | 00:00:00 | | 2015-12-04 | 2,643,600 | 23.66 | 24.06 | 23.66 | 23.84 | 00:00:00 | | 2015-12-07 | 1,878,500 | 23.78 | 24.29 | 23.74 | 24.15 | 00:00:00 | | 2015-12-10 | 2,625,100 | 23.58 | 24.28 | 23.51 | 23.98 | 00:00:00 | | 2015-12-14 | 2,157,900 | 23.74 | 24.06 | 23.69 | 23.69 | 00:00:00 | | 2015-12-15 | 2,358,700 | 23.82 | 24.21 | 23.71 | 24.20 | 00:00:00 | | 2015-12-16 | 2,109,400 | 24.10 | 24.33 | 24.02 | 24.09 | 00:00:00 | | 2015-12-22 | 1,486,200 | 24.40 | 24.47 | 24.00 | 24.17 | 00:00:00 | | 2015-12-23 | 1,189,100 | 24.34 | 24.57 | 24.24 | 24.54 | 00:00:00 | | 2015-12-24 | 0 | 24.54 | 24.54 | 24.54 | 24.54 | 00:00:00 | | 2015-12-25 | 0 | 24.54 | 24.54 | 24.54 | 24.54 | 00:00:00 | | 2015-12-31 | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | | 2016-01-01 | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 00:00:00 | | 2016-01-04 | 2,266,300 | 24.71 | 24.71 | 23.83 | 23.91 | 00:00:00 | | 2016-01-05 | 1,205,100 | 24.17 | 24.20 | 23.82 | 24.20 | 00:00:00 | | 2016-01-06 | 1,480,600 | 24.22 | 24.30 | 23.63 | 23.75 | 00:00:00 | | 2016-01-07 | 2,036,900 | 23.39 | 24.30 | 23.15 | 23.41 | 00:00:00 | | 2016-01-08 | 1,568,700 | 23.33 | 23.58 | 23.16 | 23.16 | 00:00:00 | | 2016-01-11 | 1,518,600 | 23.19 | 23.47 | 22.97 | 23.02 | 00:00:00 | | 2016-01-21 | 2,754,600 | 22.12 | 23.04 | 21.93 | 23.04 | 00:00:00 | | 2016-01-22 | 3,003,700 | 23.41 | 24.01 | 23.27 | 23.81 | 00:00:00 | | 2016-02-01 | 2,741,100 | 24.27 | 24.63 | 24.20 | 24.55 | 00:00:00 | | 2016-02-04 | 2,710,500 | 24.50 | 24.59 | 23.77 | 24.24 | 00:00:00 | | 2016-02-05 | 2,472,700 | 24.15 | 24.38 | 24.02 | 24.05 | 00:00:00 | | 2016-02-11 | 3,330,600 | 22.75 | 22.78 | 22.06 | 22.12 | 00:00:00 | | 2016-02-12 | 1,892,500 | 22.48 | 22.60 | 21.95 | 22.60 | 00:00:00 | | 2016-02-15 | 2,139,200 | 22.84 | 23.12 | 22.75 | 23.02 | 00:00:00 | | 2016-02-22 | 2,033,000 | 23.05 | 23.25 | 22.98 | 23.06 | 00:00:00 | | 2016-02-23 | 1,471,000 | 22.88 | 23.07 | 22.88 | 22.96 | 00:00:00 | | 2016-02-24 | 1,858,100 | 23.03 | 23.03 | 22.28 | 22.50 | 00:00:00 | | 2016-02-29 | 2,462,000 | 22.85 | 22.97 | 22.61 | 22.81 | 00:00:00 | | 2016-03-01 | 3,413,200 | 23.30 | 23.95 | 22.87 | 23.83 | 00:00:00 | | 2016-03-02 | 1,714,000 | 23.93 | 23.99 | 23.41 | 23.56 | 00:00:00 | | 2016-03-03 | 1,106,900 | 23.64 | 23.64 | 23.19 | 23.51 | 00:00:00 | | 2016-03-04 | 1,751,100 | 23.79 | 23.83 | 23.33 | 23.70 | 00:00:00 | | 2016-03-07 | 2,130,900 | 23.47 | 23.67 | 22.91 | 23.36 | 00:00:00 | | 2016-03-14 | 1,769,300 | 24.48 | 24.55 | 24.20 | 24.29 | 00:00:00 | | 2016-03-17 | 1,712,900 | 24.30 | 24.30 | 23.84 | 24.22 | 00:00:00 | | 2016-03-18 | 2,671,800 | 24.60 | 24.60 | 24.12 | 24.27 | 00:00:00 | | 2016-03-22 | 1,543,200 | 24.12 | 24.52 | 24.03 | 24.50 | 00:00:00 | | 2016-03-23 | 1,250,000 | 24.57 | 24.66 | 24.23 | 24.31 | 00:00:00 | | 2016-04-05 | 2,252,500 | 24.27 | 24.67 | 24.11 | 24.12 | 00:00:00 | | 2016-04-06 | 1,418,700 | 24.36 | 24.36 | 24.02 | 24.20 | 00:00:00 | | 2016-04-07 | 1,375,000 | 24.12 | 24.31 | 23.88 | 23.91 | 00:00:00 | | 2016-04-08 | 1,601,200 | 24.01 | 24.37 | 24.01 | 24.34 | 00:00:00 | | 2016-04-11 | 1,849,500 | 24.11 | 24.59 | 24.09 | 24.41 | 00:00:00 | | 2016-04-12 | 2,474,200 | 24.30 | 24.39 | 24.01 | 24.20 | 00:00:00 | | 2016-04-13 | 2,008,300 | 24.43 | 24.45 | 24.13 | 24.29 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
