|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-04-13 | 2,008,300 | 24.43 | 24.45 | 24.13 | 24.29 | 00:00:00 | | 2016-04-14 | 1,427,900 | 24.34 | 24.39 | 24.08 | 24.34 | 00:00:00 | | 2016-04-15 | 1,518,600 | 24.29 | 24.29 | 24.10 | 24.19 | 00:00:00 | | 2016-04-18 | 1,725,400 | 24.01 | 24.47 | 23.92 | 24.35 | 00:00:00 | | 2016-05-02 | 1,077,600 | 24.33 | 24.57 | 24.07 | 24.29 | 00:00:00 | | 2016-05-05 | 1,519,200 | 24.44 | 24.56 | 24.23 | 24.40 | 00:00:00 | | 2016-05-06 | 1,683,800 | 24.57 | 24.57 | 23.93 | 24.14 | 00:00:00 | | 2016-05-09 | 1,464,800 | 24.31 | 24.32 | 23.72 | 24.03 | 00:00:00 | | 2016-05-16 | 879,700 | 23.98 | 24.21 | 23.81 | 24.07 | 00:00:00 | | 2016-05-17 | 4,286,000 | 24.19 | 24.42 | 23.89 | 23.98 | 00:00:00 | | 2016-05-18 | 1,850,500 | 23.85 | 24.47 | 23.85 | 24.47 | 00:00:00 | | 2016-05-30 | 630,500 | 24.09 | 24.18 | 23.98 | 24.12 | 00:00:00 | | 2016-06-02 | 767,300 | 24.09 | 24.09 | 23.87 | 23.94 | 00:00:00 | | 2016-06-03 | 1,217,100 | 23.99 | 23.99 | 23.62 | 23.63 | 00:00:00 | | 2016-06-07 | 1,266,900 | 23.67 | 23.87 | 23.64 | 23.82 | 00:00:00 | | 2016-06-08 | 1,323,300 | 23.65 | 23.71 | 23.43 | 23.62 | 00:00:00 | | 2016-06-21 | 958,100 | 23.11 | 23.12 | 22.87 | 23.06 | 00:00:00 | | 2016-06-22 | 1,332,100 | 23.07 | 23.17 | 22.77 | 22.77 | 00:00:00 | | 2016-07-04 | 1,256,800 | 23.03 | 23.03 | 22.57 | 22.71 | 00:00:00 | | 2016-07-05 | 1,845,000 | 22.50 | 22.62 | 22.19 | 22.37 | 00:00:00 | | 2016-07-06 | 2,305,100 | 22.15 | 22.28 | 21.71 | 21.83 | 00:00:00 | | 2016-07-07 | 1,635,500 | 21.83 | 22.12 | 21.75 | 21.84 | 00:00:00 | | 2016-07-08 | 2,161,800 | 21.65 | 22.27 | 21.54 | 22.17 | 00:00:00 | | 2016-07-11 | 1,530,300 | 22.25 | 22.44 | 22.05 | 22.44 | 00:00:00 | | 2016-07-14 | 1,744,200 | 22.72 | 22.76 | 22.31 | 22.51 | 00:00:00 | | 2016-07-15 | 1,579,300 | 22.61 | 22.63 | 22.37 | 22.49 | 00:00:00 | | 2016-07-18 | 1,665,600 | 22.55 | 22.61 | 22.17 | 22.24 | 00:00:00 | | 2016-07-21 | 1,548,300 | 22.06 | 22.11 | 21.91 | 21.98 | 00:00:00 | | 2016-07-22 | 1,667,700 | 21.95 | 22.25 | 21.91 | 22.08 | 00:00:00 | | 2016-07-28 | 1,632,300 | 22.32 | 22.42 | 22.06 | 22.06 | 00:00:00 | | 2016-07-29 | 1,944,900 | 22.18 | 22.35 | 21.97 | 22.35 | 00:00:00 | | 2016-08-05 | 2,213,300 | 22.10 | 22.65 | 22.10 | 22.45 | 00:00:00 | | 2016-08-08 | 1,681,300 | 22.50 | 22.53 | 22.27 | 22.42 | 00:00:00 | | 2016-08-16 | 2,420,900 | 22.66 | 22.99 | 22.55 | 22.73 | 00:00:00 | | 2016-08-17 | 2,229,500 | 22.84 | 22.84 | 22.46 | 22.53 | 00:00:00 | | 2016-08-22 | 2,272,300 | 22.34 | 22.83 | 22.32 | 22.66 | 00:00:00 | | 2016-08-30 | 1,696,400 | 23.04 | 23.28 | 23.00 | 23.16 | 00:00:00 | | 2016-08-31 | 2,183,800 | 23.07 | 23.24 | 23.06 | 23.06 | 00:00:00 | | 2016-09-05 | 942,500 | 23.40 | 23.52 | 23.31 | 23.31 | 00:00:00 | | 2016-09-06 | 1,093,500 | 23.41 | 23.52 | 23.23 | 23.34 | 00:00:00 | | 2016-09-07 | 3,211,100 | 23.46 | 23.89 | 23.40 | 23.77 | 00:00:00 | | 2016-09-08 | 2,349,100 | 23.67 | 23.98 | 23.67 | 23.74 | 00:00:00 | | 2016-09-09 | 2,426,500 | 23.72 | 23.84 | 23.13 | 23.28 | 00:00:00 | | 2016-09-22 | 1,600,600 | 22.71 | 23.13 | 22.71 | 22.98 | 00:00:00 | | 2016-09-23 | 1,688,100 | 22.88 | 22.99 | 22.54 | 22.54 | 00:00:00 | | 2016-09-26 | 2,034,100 | 22.46 | 22.65 | 22.18 | 22.56 | 00:00:00 | | 2016-10-03 | 1,088,000 | 22.64 | 22.64 | 22.19 | 22.29 | 00:00:00 | | 2016-10-04 | 2,209,200 | 22.30 | 22.38 | 22.01 | 22.11 | 00:00:00 | | 2016-10-05 | 2,679,300 | 22.00 | 22.09 | 21.56 | 21.65 | 00:00:00 | | 2016-10-10 | 2,278,500 | 21.56 | 21.87 | 21.42 | 21.87 | 00:00:00 | | 2016-10-18 | 2,611,400 | 22.14 | 22.66 | 22.13 | 22.60 | 00:00:00 | | 2016-10-19 | 1,931,900 | 22.56 | 22.76 | 22.32 | 22.56 | 00:00:00 | | 2016-11-08 | 1,021,800 | 21.69 | 21.70 | 21.48 | 21.65 | 00:00:00 | | 2016-11-09 | 3,663,200 | 21.16 | 21.43 | 20.70 | 20.91 | 00:00:00 | | 2016-12-19 | 3,195,000 | 22.01 | 22.60 | 22.01 | 22.50 | 00:00:00 | | 2017-01-09 | 2,786,000 | 22.23 | 22.39 | 22.00 | 22.39 | 00:00:00 | | 2017-01-12 | 2,980,800 | 22.20 | 22.20 | 21.89 | 22.07 | 00:00:00 | | 2017-01-13 | 1,762,800 | 22.15 | 22.21 | 22.00 | 22.17 | 00:00:00 | | 2017-01-16 | 1,601,400 | 22.11 | 22.11 | 21.82 | 21.86 | 00:00:00 | | 2017-01-26 | 1,841,800 | 21.95 | 22.04 | 21.62 | 21.76 | 00:00:00 | | 2017-01-27 | 2,194,400 | 21.73 | 21.79 | 21.38 | 21.44 | 00:00:00 | | 2017-01-31 | 3,086,300 | 21.08 | 21.18 | 20.91 | 21.05 | 00:00:00 | | 2017-02-01 | 3,053,600 | 21.10 | 21.45 | 21.10 | 21.31 | 00:00:00 | | 2017-02-02 | 1,389,600 | 21.19 | 21.50 | 21.19 | 21.43 | 00:00:00 | | 2017-02-03 | 1,733,600 | 21.33 | 21.80 | 21.31 | 21.80 | 00:00:00 | | 2017-02-07 | 2,200,000 | 21.36 | 21.60 | 21.31 | 21.49 | 00:00:00 | | 2017-02-08 | 2,023,300 | 21.49 | 21.82 | 21.33 | 21.82 | 00:00:00 | | 2017-02-09 | 1,604,800 | 21.84 | 22.05 | 21.63 | 22.02 | 00:00:00 | | 2017-02-10 | 1,977,300 | 22.13 | 22.14 | 21.72 | 21.89 | 00:00:00 | | 2017-02-16 | 1,618,600 | 22.03 | 22.20 | 21.86 | 22.11 | 00:00:00 | | 2017-02-17 | 1,437,500 | 22.25 | 22.25 | 21.91 | 22.13 | 00:00:00 | | 2017-02-20 | 1,266,500 | 22.20 | 22.27 | 21.90 | 21.95 | 00:00:00 | | 2017-03-01 | 1,995,200 | 22.27 | 22.50 | 22.13 | 22.31 | 00:00:00 | | 2017-03-02 | 1,252,900 | 22.32 | 22.49 | 22.21 | 22.40 | 00:00:00 | | 2017-03-03 | 2,141,400 | 22.32 | 22.79 | 22.32 | 22.69 | 00:00:00 | | 2017-03-08 | 1,082,500 | 22.51 | 22.66 | 22.40 | 22.50 | 00:00:00 | | 2017-03-09 | 1,811,100 | 22.44 | 22.60 | 22.29 | 22.50 | 00:00:00 | | 2017-03-10 | 1,305,000 | 22.55 | 22.56 | 22.26 | 22.39 | 00:00:00 | | 2017-03-13 | 1,792,100 | 22.55 | 22.76 | 22.34 | 22.59 | 00:00:00 | | 2017-03-15 | 1,603,500 | 22.69 | 22.81 | 22.53 | 22.81 | 00:00:00 | | 2017-03-16 | 4,315,100 | 22.95 | 23.51 | 22.91 | 23.51 | 00:00:00 | | 2017-03-17 | 4,805,200 | 23.52 | 23.72 | 23.29 | 23.72 | 00:00:00 | | 2017-03-21 | 4,420,600 | 23.77 | 24.15 | 23.73 | 24.04 | 00:00:00 | | 2017-03-22 | 4,268,000 | 23.96 | 24.26 | 23.94 | 24.07 | 00:00:00 | | 2017-03-27 | 1,719,100 | 24.42 | 24.45 | 24.22 | 24.44 | 00:00:00 | | 2017-03-28 | 2,355,500 | 24.44 | 24.60 | 24.23 | 24.47 | 00:00:00 | | 2017-03-29 | 2,975,700 | 24.50 | 24.58 | 23.90 | 24.02 | 00:00:00 | | 2017-03-30 | 1,778,000 | 23.95 | 24.12 | 23.86 | 24.10 | 00:00:00 | | 2017-04-03 | 2,277,400 | 24.25 | 24.44 | 24.19 | 24.22 | 00:00:00 | | 2017-04-11 | 1,912,900 | 24.03 | 24.53 | 23.94 | 24.53 | 00:00:00 | | 2017-04-12 | 1,433,200 | 24.57 | 24.57 | 24.16 | 24.24 | 00:00:00 | | 2017-04-18 | 4,292,800 | 24.15 | 24.19 | 23.01 | 23.09 | 00:00:00 | | 2017-04-19 | 5,693,100 | 23.20 | 23.40 | 22.70 | 23.22 | 00:00:00 | | 2017-04-20 | 6,127,200 | 23.20 | 23.20 | 22.13 | 22.60 | 00:00:00 | | 2017-04-21 | 4,344,200 | 22.78 | 22.85 | 22.14 | 22.14 | 00:00:00 | | 2017-05-08 | 2,525,800 | 24.22 | 24.43 | 24.13 | 24.23 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
