|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-07 | 3,315,000 | 23.10 | 23.34 | 23.05 | 23.29 | 00:00:00 | | 2005-02-08 | 5,518,900 | 23.43 | 23.47 | 22.64 | 22.99 | 00:00:00 | | 2005-02-09 | 3,951,800 | 23.03 | 23.13 | 22.57 | 22.59 | 00:00:00 | | 2005-02-10 | 7,978,900 | 22.47 | 22.72 | 22.27 | 22.39 | 00:00:00 | | 2005-02-11 | 4,737,800 | 22.46 | 23.02 | 22.46 | 23.00 | 00:00:00 | | 2005-02-14 | 2,214,800 | 23.06 | 23.10 | 22.77 | 23.00 | 00:00:00 | | 2005-02-15 | 2,347,700 | 23.09 | 23.12 | 22.85 | 22.92 | 00:00:00 | | 2005-02-16 | 2,602,900 | 22.95 | 23.07 | 22.74 | 22.95 | 00:00:00 | | 2005-02-17 | 1,466,100 | 23.00 | 23.06 | 22.80 | 22.84 | 00:00:00 | | 2005-02-18 | 7,113,200 | 22.90 | 22.95 | 21.87 | 21.95 | 00:00:00 | | 2005-02-21 | 17,911,500 | 21.87 | 21.87 | 20.51 | 20.80 | 00:00:00 | | 2005-02-22 | 15,667,100 | 20.93 | 21.19 | 19.97 | 20.89 | 00:00:00 | | 2005-02-23 | 8,473,900 | 20.78 | 21.17 | 20.40 | 21.13 | 00:00:00 | | 2005-02-24 | 2,752,500 | 21.22 | 21.22 | 20.81 | 20.93 | 00:00:00 | | 2005-02-25 | 2,842,800 | 21.06 | 21.30 | 20.85 | 20.91 | 00:00:00 | | 2005-02-28 | 4,270,000 | 20.85 | 21.08 | 20.71 | 20.97 | 00:00:00 | | 2005-03-01 | 2,687,100 | 20.93 | 20.98 | 20.66 | 20.71 | 00:00:00 | | 2005-03-02 | 12,029,900 | 20.68 | 20.71 | 19.73 | 19.99 | 00:00:00 | | 2005-03-03 | 23,494,300 | 19.90 | 19.95 | 19.19 | 19.55 | 00:00:00 | | 2005-03-04 | 15,779,600 | 19.46 | 20.36 | 19.40 | 20.35 | 00:00:00 | | 2005-03-07 | 4,275,700 | 20.47 | 20.59 | 20.21 | 20.44 | 00:00:00 | | 2005-03-08 | 6,606,400 | 20.36 | 20.39 | 19.55 | 19.78 | 00:00:00 | | 2005-03-09 | 10,089,000 | 19.90 | 20.12 | 19.24 | 19.34 | 00:00:00 | | 2005-03-10 | 9,910,200 | 19.06 | 19.46 | 18.74 | 19.21 | 00:00:00 | | 2005-03-11 | 3,277,100 | 19.44 | 19.62 | 19.27 | 19.33 | 00:00:00 | | 2005-03-14 | 4,091,700 | 19.31 | 19.48 | 19.01 | 19.30 | 00:00:00 | | 2005-03-15 | 6,028,700 | 19.40 | 20.00 | 19.26 | 19.99 | 00:00:00 | | 2005-03-16 | 6,283,200 | 19.90 | 19.97 | 19.43 | 19.79 | 00:00:00 | | 2005-03-17 | 7,312,400 | 19.74 | 20.08 | 19.55 | 19.91 | 00:00:00 | | 2005-03-18 | 8,741,800 | 20.05 | 20.75 | 20.03 | 20.43 | 00:00:00 | | 2005-03-21 | 3,900,400 | 20.58 | 20.85 | 20.17 | 20.52 | 00:00:00 | | 2005-03-22 | 3,410,000 | 20.34 | 20.73 | 20.22 | 20.65 | 00:00:00 | | 2005-03-23 | 9,122,300 | 20.45 | 20.45 | 19.85 | 19.90 | 00:00:00 | | 2005-03-24 | 3,356,800 | 19.85 | 20.00 | 19.70 | 20.00 | 00:00:00 | | 2005-03-25 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2005-03-28 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2005-03-29 | 2,555,300 | 20.04 | 20.05 | 19.76 | 19.94 | 00:00:00 | | 2005-03-30 | 2,359,900 | 19.80 | 19.95 | 19.71 | 19.94 | 00:00:00 | | 2005-03-31 | 4,903,100 | 20.00 | 20.25 | 19.90 | 19.97 | 00:00:00 | | 2005-04-01 | 5,431,300 | 19.95 | 20.55 | 19.93 | 20.31 | 00:00:00 | | 2005-04-04 | 2,164,000 | 20.29 | 20.45 | 20.16 | 20.45 | 00:00:00 | | 2005-04-05 | 1,796,600 | 20.50 | 20.50 | 20.21 | 20.31 | 00:00:00 | | 2005-04-06 | 2,834,100 | 20.38 | 20.60 | 20.38 | 20.53 | 00:00:00 | | 2005-04-07 | 6,302,200 | 20.58 | 20.94 | 20.56 | 20.90 | 00:00:00 | | 2005-04-08 | 3,914,800 | 20.96 | 21.27 | 20.91 | 21.08 | 00:00:00 | | 2005-04-11 | 2,992,000 | 21.10 | 21.34 | 20.97 | 21.14 | 00:00:00 | | 2005-04-12 | 2,046,200 | 21.20 | 21.22 | 20.92 | 21.04 | 00:00:00 | | 2005-04-13 | 2,499,400 | 21.00 | 21.27 | 20.99 | 21.25 | 00:00:00 | | 2005-04-14 | 3,776,200 | 21.20 | 21.73 | 21.10 | 21.64 | 00:00:00 | | 2005-04-15 | 3,914,500 | 21.67 | 21.67 | 21.00 | 21.15 | 00:00:00 | | 2005-04-18 | 4,533,400 | 20.80 | 20.84 | 20.50 | 20.63 | 00:00:00 | | 2005-04-19 | 3,721,800 | 20.70 | 21.39 | 20.70 | 21.20 | 00:00:00 | | 2005-04-20 | 2,838,700 | 21.34 | 21.35 | 20.91 | 20.96 | 00:00:00 | | 2005-04-21 | 12,987,400 | 20.85 | 21.40 | 20.85 | 21.31 | 00:00:00 | | 2005-04-22 | 1,825,400 | 21.49 | 21.54 | 21.32 | 21.34 | 00:00:00 | | 2005-04-25 | 1,568,600 | 21.38 | 21.61 | 21.22 | 21.50 | 00:00:00 | | 2005-04-26 | 3,936,400 | 21.50 | 21.50 | 20.89 | 21.02 | 00:00:00 | | 2005-04-27 | 11,424,000 | 20.90 | 20.91 | 19.78 | 19.98 | 00:00:00 | | 2005-04-28 | 10,218,200 | 20.04 | 20.59 | 19.58 | 20.43 | 00:00:00 | | 2005-04-29 | 8,659,900 | 20.21 | 20.64 | 20.21 | 20.38 | 00:00:00 | | 2005-05-02 | 2,473,400 | 20.64 | 20.80 | 20.48 | 20.69 | 00:00:00 | | 2005-05-03 | 1,512,900 | 20.79 | 20.79 | 20.50 | 20.60 | 00:00:00 | | 2005-05-04 | 5,138,200 | 20.63 | 20.69 | 20.31 | 20.39 | 00:00:00 | | 2005-05-05 | 9,105,300 | 20.62 | 20.64 | 20.41 | 20.45 | 00:00:00 | | 2005-05-06 | 3,038,800 | 20.30 | 20.68 | 20.08 | 20.50 | 00:00:00 | | 2005-05-09 | 4,171,500 | 20.40 | 20.66 | 20.23 | 20.60 | 00:00:00 | | 2005-05-10 | 2,357,700 | 20.65 | 20.98 | 20.61 | 20.80 | 00:00:00 | | 2005-05-11 | 7,415,700 | 20.81 | 21.01 | 20.66 | 20.86 | 00:00:00 | | 2005-05-12 | 3,324,700 | 20.88 | 21.10 | 20.63 | 20.77 | 00:00:00 | | 2005-05-13 | 5,944,700 | 20.82 | 20.87 | 20.50 | 20.55 | 00:00:00 | | 2005-05-16 | 10,495,400 | 20.55 | 20.69 | 20.45 | 20.61 | 00:00:00 | | 2005-05-17 | 2,456,100 | 20.58 | 20.71 | 20.45 | 20.65 | 00:00:00 | | 2005-05-18 | 8,024,900 | 20.77 | 21.18 | 20.70 | 21.11 | 00:00:00 | | 2005-05-19 | 19,838,200 | 21.20 | 21.27 | 20.91 | 21.02 | 00:00:00 | | 2005-05-20 | 5,269,400 | 20.86 | 21.15 | 20.81 | 20.86 | 00:00:00 | | 2005-05-23 | 2,906,600 | 20.50 | 20.96 | 20.43 | 20.61 | 00:00:00 | | 2005-05-24 | 1,677,100 | 20.71 | 20.89 | 20.57 | 20.82 | 00:00:00 | | 2005-05-25 | 6,467,500 | 20.78 | 21.04 | 20.78 | 21.03 | 00:00:00 | | 2005-05-26 | 6,980,300 | 21.16 | 21.57 | 21.05 | 21.49 | 00:00:00 | | 2005-05-27 | 1,345,300 | 21.50 | 21.56 | 21.22 | 21.24 | 00:00:00 | | 2005-05-30 | 591,000 | 21.18 | 21.37 | 21.11 | 21.33 | 00:00:00 | | 2005-05-31 | 5,935,600 | 21.33 | 21.33 | 21.11 | 21.17 | 00:00:00 | | 2005-06-01 | 5,052,400 | 21.14 | 21.74 | 21.00 | 21.74 | 00:00:00 | | 2005-06-02 | 1,770,900 | 21.64 | 21.87 | 21.52 | 21.65 | 00:00:00 | | 2005-06-03 | 0 | 21.65 | 21.65 | 21.65 | 21.65 | 00:00:00 | | 2005-06-06 | 1,197,400 | 21.66 | 21.79 | 21.53 | 21.68 | 00:00:00 | | 2005-06-07 | 1,456,700 | 21.77 | 21.80 | 21.55 | 21.77 | 00:00:00 | | 2005-06-08 | 1,301,200 | 21.76 | 21.78 | 21.51 | 21.66 | 00:00:00 | | 2005-06-09 | 2,939,200 | 21.67 | 21.67 | 21.38 | 21.52 | 00:00:00 | | 2005-06-10 | 1,232,000 | 21.52 | 21.52 | 21.40 | 21.48 | 00:00:00 | | 2005-06-13 | 2,520,300 | 21.44 | 21.67 | 21.37 | 21.61 | 00:00:00 | | 2005-06-14 | 2,881,600 | 21.65 | 21.65 | 21.25 | 21.42 | 00:00:00 | | 2005-06-15 | 4,734,300 | 21.42 | 21.48 | 21.08 | 21.16 | 00:00:00 | | 2005-06-16 | 4,395,200 | 21.22 | 21.30 | 20.90 | 21.15 | 00:00:00 | | 2005-06-17 | 3,193,600 | 21.16 | 21.25 | 21.02 | 21.11 | 00:00:00 | | 2005-06-20 | 1,290,600 | 21.06 | 21.18 | 20.95 | 21.10 | 00:00:00 | | 2005-06-21 | 2,454,000 | 21.15 | 21.66 | 21.12 | 21.56 | 00:00:00 | | 2005-06-22 | 2,965,000 | 21.70 | 21.90 | 21.45 | 21.74 | 00:00:00 | | 2005-06-23 | 3,227,100 | 21.84 | 22.20 | 21.73 | 21.99 | 00:00:00 | | 2005-06-24 | 2,037,500 | 21.90 | 21.95 | 21.74 | 21.87 | 00:00:00 | | 2005-06-27 | 1,768,900 | 21.85 | 22.00 | 21.50 | 21.72 | 00:00:00 | | 2005-06-28 | 1,184,900 | 21.75 | 21.92 | 21.63 | 21.88 | 00:00:00 | | 2005-06-29 | 2,464,300 | 21.90 | 22.21 | 21.80 | 21.95 | 00:00:00 | | 2005-06-30 | 2,352,800 | 22.02 | 22.11 | 21.88 | 21.96 | 00:00:00 | | 2005-07-01 | 1,272,600 | 21.86 | 22.09 | 21.86 | 21.99 | 00:00:00 | | 2005-07-04 | 1,784,700 | 22.04 | 22.18 | 21.94 | 22.03 | 00:00:00 | | 2005-07-05 | 2,131,800 | 22.00 | 22.04 | 21.70 | 21.92 | 00:00:00 | | 2005-07-06 | 1,728,900 | 21.98 | 22.00 | 21.62 | 21.78 | 00:00:00 | | 2005-07-07 | 5,756,900 | 21.75 | 21.75 | 21.02 | 21.50 | 00:00:00 | | 2005-07-08 | 1,598,000 | 21.65 | 21.68 | 21.33 | 21.55 | 00:00:00 | | 2005-07-11 | 3,062,400 | 21.55 | 21.70 | 21.30 | 21.50 | 00:00:00 | | 2005-07-12 | 3,061,600 | 21.54 | 21.54 | 21.13 | 21.26 | 00:00:00 | | 2005-07-13 | 6,273,300 | 21.10 | 21.52 | 20.94 | 21.36 | 00:00:00 | | 2005-07-14 | 2,446,800 | 21.54 | 21.65 | 21.36 | 21.53 | 00:00:00 | | 2005-07-15 | 1,899,300 | 21.49 | 21.65 | 21.30 | 21.36 | 00:00:00 | | 2005-07-18 | 5,877,600 | 21.31 | 21.38 | 20.83 | 20.90 | 00:00:00 | | 2005-07-19 | 3,253,700 | 20.95 | 21.17 | 20.94 | 21.07 | 00:00:00 | | 2005-07-20 | 1,495,000 | 21.07 | 21.09 | 20.91 | 21.00 | 00:00:00 | | 2005-07-21 | 2,160,400 | 21.00 | 21.05 | 20.89 | 21.04 | 00:00:00 | | 2005-07-22 | 1,991,100 | 21.00 | 21.13 | 20.92 | 21.13 | 00:00:00 | | 2005-07-25 | 1,603,300 | 21.07 | 21.07 | 20.85 | 21.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
