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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-23	660,700	16.04	16.15	16.04	16.10	00:00:00
2004-08-24	901,600	16.17	16.24	16.14	16.20	00:00:00
2004-08-25	1,856,300	16.29	16.37	16.25	16.36	00:00:00
2004-08-26	1,312,700	16.40	16.47	16.36	16.40	00:00:00
2004-08-27	1,003,800	16.45	16.50	16.31	16.36	00:00:00
2004-08-30	1,193,500	16.36	16.50	16.32	16.50	00:00:00
2004-08-31	3,939,300	16.53	16.58	16.46	16.46	00:00:00
2004-09-01	1,065,500	16.54	16.54	16.38	16.50	00:00:00
2004-09-02	2,041,400	16.53	16.71	16.40	16.65	00:00:00
2004-09-03	1,891,100	16.60	16.78	16.60	16.75	00:00:00
2004-09-06	1,090,900	16.78	16.79	16.70	16.70	00:00:00
2004-09-07	1,407,000	16.74	16.75	16.57	16.74	00:00:00
2004-09-08	1,513,000	16.75	16.87	16.70	16.83	00:00:00
2004-09-09	1,625,700	16.76	16.93	16.76	16.88	00:00:00
2004-09-10	3,479,000	16.89	16.97	16.81	16.90	00:00:00
2004-09-13	1,122,800	16.94	16.99	16.80	16.95	00:00:00
2004-09-14	1,458,000	16.94	16.99	16.90	16.97	00:00:00
2004-09-15	2,584,200	16.98	17.21	16.95	17.10	00:00:00
2004-09-16	2,418,100	17.11	17.22	17.10	17.17	00:00:00
2004-09-17	4,893,100	17.22	17.29	17.12	17.28	00:00:00
2004-09-20	1,506,100	17.33	17.33	17.14	17.17	00:00:00
2004-09-21	1,814,700	17.22	17.22	17.09	17.12	00:00:00
2004-09-22	1,447,900	17.19	17.24	17.13	17.22	00:00:00
2004-09-23	1,682,900	17.24	17.30	17.10	17.30	00:00:00
2004-09-24	2,658,000	17.22	17.59	17.22	17.50	00:00:00
2004-09-27	1,590,200	17.49	17.50	17.20	17.25	00:00:00
2004-09-28	2,070,700	17.24	17.24	17.10	17.13	00:00:00
2004-09-29	1,980,800	17.10	17.28	17.08	17.25	00:00:00
2004-09-30	1,567,300	17.27	17.35	17.20	17.24	00:00:00
2004-10-01	955,200	17.22	17.33	17.21	17.24	00:00:00
2004-10-04	3,832,000	17.32	17.39	17.27	17.38	00:00:00
2004-10-05	984,700	17.37	17.45	17.35	17.44	00:00:00
2004-10-06	1,510,500	17.46	17.48	17.36	17.45	00:00:00
2004-10-07	844,800	17.45	17.48	17.34	17.41	00:00:00
2004-10-08	821,000	17.35	17.49	17.35	17.41	00:00:00
2004-10-11	991,200	17.35	17.42	17.28	17.32	00:00:00
2004-10-12	961,600	17.32	17.46	17.27	17.45	00:00:00
2004-10-13	877,000	17.45	17.47	17.34	17.37	00:00:00
2004-10-14	1,466,000	17.38	17.39	17.24	17.25	00:00:00
2004-10-15	1,013,700	17.30	17.33	17.21	17.28	00:00:00
2004-10-18	567,400	17.28	17.30	17.19	17.21	00:00:00
2004-10-19	1,062,200	17.25	17.30	17.12	17.15	00:00:00
2004-10-20	1,744,600	17.12	17.26	17.08	17.25	00:00:00
2004-10-21	745,700	17.27	17.27	17.15	17.18	00:00:00
2004-10-22	927,700	17.25	17.31	17.15	17.19	00:00:00
2004-10-25	776,200	17.11	17.25	17.06	17.21	00:00:00
2004-10-26	590,200	17.20	17.24	17.13	17.19	00:00:00
2004-10-27	695,500	17.18	17.28	17.18	17.26	00:00:00
2004-10-28	863,100	17.30	17.37	17.20	17.24	00:00:00
2004-10-29	1,637,900	17.21	17.30	17.15	17.15	00:00:00
2004-11-01	1,337,800	17.19	17.35	17.13	17.27	00:00:00
2004-11-02	1,719,000	17.25	17.40	17.22	17.39	00:00:00
2004-11-03	3,081,900	17.40	17.64	17.39	17.59	00:00:00
2004-11-04	2,072,700	17.66	17.73	17.61	17.66	00:00:00
2004-11-05	2,489,900	17.75	17.86	17.66	17.72	00:00:00
2004-11-08	1,528,400	17.71	17.81	17.60	17.64	00:00:00
2004-11-09	1,502,300	17.63	17.69	17.58	17.65	00:00:00
2004-11-10	1,061,800	17.67	17.80	17.65	17.79	00:00:00
2004-11-11	855,700	17.79	17.85	17.72	17.80	00:00:00
2004-11-12	913,900	17.77	17.87	17.72	17.81	00:00:00
2004-11-15	1,955,000	17.90	17.95	17.83	17.91	00:00:00
2004-11-16	2,252,900	17.93	18.00	17.91	17.98	00:00:00
2004-11-17	1,800,200	17.99	18.07	17.96	17.99	00:00:00
2004-11-18	2,608,600	18.05	18.07	17.97	18.02	00:00:00
2004-11-19	1,029,300	18.03	18.05	17.92	17.97	00:00:00
2004-11-22	1,250,100	17.96	18.10	17.95	17.99	00:00:00
2004-11-23	1,462,400	18.00	18.06	17.99	18.01	00:00:00
2004-11-24	728,500	18.00	18.13	18.00	18.11	00:00:00
2004-11-25	1,172,900	18.13	18.30	18.11	18.28	00:00:00
2004-11-26	1,901,200	18.30	18.43	18.28	18.40	00:00:00
2004-11-29	2,569,700	18.46	18.57	18.41	18.45	00:00:00
2004-11-30	1,857,100	18.49	18.50	18.28	18.34	00:00:00
2004-12-01	2,652,000	18.31	18.70	18.31	18.59	00:00:00
2004-12-02	3,900,300	18.70	18.94	18.68	18.86	00:00:00
2004-12-03	2,106,400	18.95	19.00	18.83	18.93	00:00:00
2004-12-06	1,886,900	19.00	19.05	18.90	18.96	00:00:00
2004-12-07	1,370,400	19.04	19.04	18.95	18.96	00:00:00
2004-12-08	1,892,600	18.96	19.02	18.91	19.00	00:00:00
2004-12-09	2,377,800	19.01	19.05	18.81	18.90	00:00:00
2004-12-10	2,540,200	18.95	19.04	18.90	19.04	00:00:00
2004-12-13	2,851,800	19.07	19.29	19.05	19.29	00:00:00
2004-12-14	1,970,200	19.35	19.50	19.31	19.50	00:00:00
2004-12-15	1,623,400	19.46	19.51	19.37	19.38	00:00:00
2004-12-16	1,915,600	19.39	19.49	19.34	19.35	00:00:00
2004-12-17	3,296,400	19.48	19.48	19.29	19.37	00:00:00
2004-12-20	1,214,200	19.45	19.45	19.26	19.30	00:00:00
2004-12-21	1,264,700	19.29	19.47	19.28	19.42	00:00:00
2004-12-22	2,044,400	19.53	19.66	19.50	19.65	00:00:00
2004-12-23	1,040,000	19.67	19.73	19.60	19.64	00:00:00
2004-12-24	0	19.64	19.64	19.64	19.64	00:00:00
2004-12-27	707,600	19.69	19.74	19.61	19.71	00:00:00
2004-12-28	1,310,500	19.74	19.96	19.74	19.85	00:00:00
2004-12-29	743,400	19.94	19.94	19.73	19.80	00:00:00
2004-12-30	681,300	19.90	19.90	19.70	19.70	00:00:00
2004-12-31	0	19.70	19.70	19.70	19.70	00:00:00
2005-01-03	1,490,800	19.79	19.93	19.77	19.86	00:00:00
2005-01-04	1,973,000	19.87	20.13	19.81	20.05	00:00:00
2005-01-05	1,528,800	19.98	20.09	19.93	19.98	00:00:00
2005-01-06	1,383,800	19.98	20.04	19.87	19.93	00:00:00
2005-01-07	1,567,600	19.93	19.96	19.82	19.85	00:00:00
2005-01-10	1,385,400	19.85	20.07	19.72	20.07	00:00:00
2005-01-11	1,470,000	20.09	20.12	19.86	19.86	00:00:00
2005-01-12	1,176,600	19.90	19.95	19.77	19.84	00:00:00
2005-01-13	3,122,600	20.00	20.63	19.94	20.63	00:00:00
2005-01-14	3,450,000	20.55	20.91	20.50	20.91	00:00:00
2005-01-17	5,121,800	20.97	21.47	20.90	21.42	00:00:00
2005-01-18	3,183,100	21.45	21.50	21.13	21.28	00:00:00
2005-01-19	1,806,600	21.37	21.43	21.25	21.28	00:00:00
2005-01-20	1,599,500	21.26	21.35	21.17	21.30	00:00:00
2005-01-21	1,255,300	21.32	21.42	21.26	21.42	00:00:00
2005-01-24	2,619,700	21.44	21.61	21.20	21.26	00:00:00
2005-01-25	2,198,500	21.33	21.67	21.30	21.67	00:00:00
2005-01-26	2,929,300	21.72	21.97	21.62	21.88	00:00:00
2005-01-27	2,484,400	21.91	22.15	21.84	22.15	00:00:00
2005-01-28	2,494,600	22.19	22.35	21.91	22.15	00:00:00
2005-01-31	1,843,300	22.20	22.38	22.06	22.16	00:00:00
2005-02-01	1,818,300	22.20	22.25	22.04	22.14	00:00:00
2005-02-02	3,439,200	22.23	22.39	22.07	22.15	00:00:00
2005-02-03	3,252,000	22.25	22.35	22.16	22.22	00:00:00
2005-02-04	6,312,900	22.26	23.09	22.26	22.94	00:00:00
2005-02-07	3,315,000	23.10	23.34	23.05	23.29	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 > >>