|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-25 | 1,603,300 | 21.07 | 21.07 | 20.85 | 21.07 | 00:00:00 | 2005-07-26 | 1,598,200 | 20.97 | 21.15 | 20.90 | 21.08 | 00:00:00 | 2005-07-27 | 2,213,200 | 21.18 | 21.18 | 20.84 | 20.89 | 00:00:00 | 2005-07-28 | 1,685,500 | 20.92 | 21.00 | 20.76 | 20.80 | 00:00:00 | 2005-07-29 | 2,540,400 | 20.75 | 20.99 | 20.71 | 20.80 | 00:00:00 | 2005-08-01 | 2,074,300 | 20.90 | 20.90 | 20.63 | 20.79 | 00:00:00 | 2005-08-02 | 2,235,100 | 20.75 | 20.77 | 20.60 | 20.64 | 00:00:00 | 2005-08-03 | 3,076,600 | 20.57 | 20.58 | 20.43 | 20.58 | 00:00:00 | 2005-08-04 | 2,804,000 | 20.58 | 20.84 | 20.58 | 20.83 | 00:00:00 | 2005-08-05 | 2,179,300 | 20.83 | 20.83 | 20.66 | 20.68 | 00:00:00 | 2005-08-08 | 1,149,200 | 20.65 | 20.77 | 20.58 | 20.72 | 00:00:00 | 2005-08-09 | 3,436,100 | 20.67 | 21.16 | 20.67 | 21.02 | 00:00:00 | 2005-08-10 | 1,488,700 | 21.11 | 21.13 | 20.96 | 21.05 | 00:00:00 | 2005-08-11 | 1,138,300 | 20.96 | 21.04 | 20.86 | 20.94 | 00:00:00 | 2005-08-12 | 1,508,100 | 21.04 | 21.04 | 20.74 | 20.86 | 00:00:00 | 2005-08-15 | 0 | 20.86 | 20.86 | 20.86 | 20.86 | 00:00:00 | 2005-08-16 | 1,925,100 | 20.84 | 20.99 | 20.75 | 20.82 | 00:00:00 | 2005-08-17 | 1,507,500 | 20.87 | 20.87 | 20.60 | 20.75 | 00:00:00 | 2005-08-18 | 1,896,000 | 20.73 | 20.81 | 20.52 | 20.55 | 00:00:00 | 2005-08-19 | 1,911,100 | 20.61 | 20.85 | 20.46 | 20.81 | 00:00:00 | 2005-08-22 | 2,573,200 | 20.75 | 21.09 | 20.72 | 21.07 | 00:00:00 | 2005-08-23 | 5,929,600 | 21.09 | 21.64 | 21.00 | 21.60 | 00:00:00 | 2005-08-24 | 5,644,100 | 21.60 | 22.00 | 21.46 | 21.99 | 00:00:00 | 2005-08-25 | 2,475,100 | 21.85 | 21.95 | 21.72 | 21.84 | 00:00:00 | 2005-08-26 | 2,156,500 | 21.75 | 21.81 | 21.47 | 21.54 | 00:00:00 | 2005-08-29 | 1,526,200 | 21.38 | 21.50 | 21.31 | 21.40 | 00:00:00 | 2005-08-30 | 1,548,500 | 21.41 | 21.50 | 21.26 | 21.29 | 00:00:00 | 2005-08-31 | 2,374,700 | 21.39 | 21.59 | 21.34 | 21.46 | 00:00:00 | 2005-09-01 | 2,492,100 | 21.52 | 21.59 | 21.30 | 21.37 | 00:00:00 | 2005-09-02 | 1,887,100 | 21.42 | 21.58 | 21.41 | 21.50 | 00:00:00 | 2005-09-05 | 604,500 | 21.44 | 21.62 | 21.44 | 21.57 | 00:00:00 | 2005-09-06 | 2,361,400 | 21.56 | 21.69 | 21.41 | 21.50 | 00:00:00 | 2005-09-07 | 1,701,400 | 21.47 | 21.49 | 21.33 | 21.34 | 00:00:00 | 2005-09-08 | 1,192,200 | 21.34 | 21.37 | 21.23 | 21.27 | 00:00:00 | 2005-09-09 | 1,550,900 | 21.29 | 21.47 | 21.26 | 21.32 | 00:00:00 | 2005-09-12 | 1,999,800 | 21.32 | 21.50 | 21.22 | 21.26 | 00:00:00 | 2005-09-13 | 2,055,300 | 21.22 | 21.24 | 21.09 | 21.16 | 00:00:00 | 2005-09-14 | 2,912,200 | 21.08 | 21.28 | 21.06 | 21.11 | 00:00:00 | 2005-09-15 | 2,247,100 | 21.01 | 21.15 | 21.00 | 21.03 | 00:00:00 | 2005-09-16 | 4,791,300 | 21.09 | 21.43 | 21.09 | 21.33 | 00:00:00 | 2005-09-19 | 1,778,400 | 21.30 | 21.48 | 21.30 | 21.44 | 00:00:00 | 2005-09-20 | 1,879,400 | 21.43 | 21.47 | 21.26 | 21.37 | 00:00:00 | 2005-09-21 | 1,520,400 | 21.32 | 21.34 | 21.14 | 21.18 | 00:00:00 | 2005-09-22 | 3,921,700 | 21.10 | 21.55 | 21.05 | 21.48 | 00:00:00 | 2005-09-23 | 1,132,700 | 21.56 | 21.62 | 21.42 | 21.47 | 00:00:00 | 2005-09-26 | 1,705,300 | 21.58 | 21.65 | 21.56 | 21.57 | 00:00:00 | 2005-09-27 | 1,372,900 | 21.57 | 21.57 | 21.41 | 21.45 | 00:00:00 | 2005-09-28 | 2,113,800 | 21.41 | 21.78 | 21.37 | 21.70 | 00:00:00 | 2005-09-29 | 1,257,100 | 21.72 | 21.75 | 21.53 | 21.61 | 00:00:00 | 2005-09-30 | 3,517,000 | 21.61 | 21.72 | 21.23 | 21.39 | 00:00:00 | 2005-10-03 | 5,430,900 | 21.38 | 21.42 | 20.86 | 20.93 | 00:00:00 | 2005-10-04 | 4,931,600 | 20.92 | 21.03 | 20.47 | 20.73 | 00:00:00 | 2005-10-05 | 2,738,600 | 20.70 | 20.79 | 20.50 | 20.54 | 00:00:00 | 2005-10-06 | 3,008,400 | 20.50 | 20.50 | 20.20 | 20.36 | 00:00:00 | 2005-10-07 | 1,789,400 | 20.34 | 20.40 | 20.10 | 20.18 | 00:00:00 | 2005-10-10 | 2,532,300 | 20.33 | 20.54 | 20.22 | 20.22 | 00:00:00 | 2005-10-11 | 3,130,200 | 20.24 | 20.36 | 19.91 | 19.96 | 00:00:00 | 2005-10-12 | 2,375,100 | 19.86 | 19.97 | 19.77 | 19.79 | 00:00:00 | 2005-10-13 | 3,678,000 | 19.75 | 19.81 | 19.43 | 19.49 | 00:00:00 | 2005-10-14 | 5,712,700 | 19.65 | 20.20 | 19.50 | 20.06 | 00:00:00 | 2005-10-17 | 2,788,300 | 20.15 | 20.15 | 19.62 | 19.70 | 00:00:00 | 2005-10-18 | 4,846,400 | 19.79 | 19.79 | 19.26 | 19.26 | 00:00:00 | 2005-10-19 | 6,346,900 | 19.15 | 19.25 | 18.84 | 19.01 | 00:00:00 | 2005-10-20 | 4,057,100 | 19.24 | 19.28 | 18.65 | 18.69 | 00:00:00 | 2005-10-21 | 4,458,900 | 18.59 | 19.32 | 18.59 | 19.10 | 00:00:00 | 2005-10-24 | 1,919,700 | 19.15 | 19.22 | 18.92 | 19.20 | 00:00:00 | 2005-10-25 | 3,429,800 | 19.47 | 19.51 | 19.33 | 19.38 | 00:00:00 | 2005-10-26 | 11,015,600 | 19.35 | 19.37 | 18.97 | 19.04 | 00:00:00 | 2005-10-27 | 3,855,400 | 18.89 | 18.99 | 18.53 | 18.59 | 00:00:00 | 2005-10-28 | 3,070,500 | 18.58 | 18.92 | 18.52 | 18.81 | 00:00:00 | 2005-10-31 | 2,742,400 | 18.98 | 19.18 | 18.80 | 19.08 | 00:00:00 | 2005-11-01 | 3,044,900 | 19.08 | 19.08 | 18.78 | 18.78 | 00:00:00 | 2005-11-02 | 4,061,200 | 18.64 | 19.17 | 18.62 | 18.96 | 00:00:00 | 2005-11-03 | 4,251,500 | 19.06 | 19.76 | 18.90 | 19.23 | 00:00:00 | 2005-11-04 | 6,543,500 | 19.15 | 19.29 | 18.94 | 19.03 | 00:00:00 | 2005-11-07 | 3,907,000 | 19.12 | 19.37 | 18.95 | 19.29 | 00:00:00 | 2005-11-08 | 3,003,000 | 19.40 | 19.40 | 19.05 | 19.16 | 00:00:00 | 2005-11-09 | 2,290,800 | 19.20 | 19.20 | 18.96 | 19.07 | 00:00:00 | 2005-11-10 | 7,721,100 | 19.07 | 19.15 | 18.92 | 18.98 | 00:00:00 | 2005-11-11 | 13,133,200 | 19.06 | 19.32 | 18.99 | 19.24 | 00:00:00 | 2005-11-14 | 8,829,900 | 19.38 | 19.66 | 19.23 | 19.56 | 00:00:00 | 2005-11-15 | 19,476,800 | 19.52 | 19.67 | 19.33 | 19.35 | 00:00:00 | 2005-11-16 | 1,832,600 | 19.40 | 19.43 | 19.21 | 19.40 | 00:00:00 | 2005-11-17 | 19,186,100 | 19.49 | 19.52 | 19.38 | 19.46 | 00:00:00 | 2005-11-18 | 18,111,000 | 19.54 | 19.55 | 19.17 | 19.25 | 00:00:00 | 2005-11-21 | 2,696,300 | 19.12 | 19.12 | 18.80 | 19.00 | 00:00:00 | 2005-11-22 | 1,804,500 | 19.01 | 19.05 | 18.78 | 18.84 | 00:00:00 | 2005-11-23 | 14,872,800 | 18.83 | 18.84 | 18.55 | 18.59 | 00:00:00 | 2005-11-24 | 2,440,500 | 18.61 | 18.73 | 18.52 | 18.60 | 00:00:00 | 2005-11-25 | 9,303,800 | 18.58 | 18.91 | 18.55 | 18.84 | 00:00:00 | 2005-11-28 | 3,863,600 | 18.90 | 19.05 | 18.86 | 18.90 | 00:00:00 | 2005-11-29 | 8,919,400 | 18.86 | 19.15 | 18.86 | 19.09 | 00:00:00 | 2005-11-30 | 5,529,900 | 19.20 | 19.44 | 19.16 | 19.16 | 00:00:00 | 2005-12-01 | 3,115,300 | 19.24 | 19.36 | 19.22 | 19.33 | 00:00:00 | 2005-12-02 | 9,279,400 | 19.34 | 19.37 | 19.18 | 19.34 | 00:00:00 | 2005-12-05 | 2,946,900 | 19.36 | 19.62 | 19.23 | 19.41 | 00:00:00 | 2005-12-06 | 4,929,000 | 19.47 | 19.86 | 19.45 | 19.77 | 00:00:00 | 2005-12-07 | 1,910,200 | 19.85 | 19.85 | 19.63 | 19.75 | 00:00:00 | 2005-12-08 | 1,911,100 | 19.70 | 19.75 | 19.62 | 19.75 | 00:00:00 | 2005-12-09 | 1,451,300 | 19.70 | 19.74 | 19.64 | 19.68 | 00:00:00 | 2005-12-12 | 6,444,200 | 19.63 | 19.70 | 19.51 | 19.63 | 00:00:00 | 2005-12-13 | 5,475,900 | 19.65 | 19.65 | 19.43 | 19.49 | 00:00:00 | 2005-12-14 | 6,351,500 | 19.44 | 19.98 | 19.41 | 19.92 | 00:00:00 | 2005-12-15 | 8,865,800 | 19.96 | 20.58 | 19.93 | 20.43 | 00:00:00 | 2005-12-16 | 7,885,900 | 20.37 | 20.69 | 20.32 | 20.61 | 00:00:00 | 2005-12-19 | 1,982,100 | 20.63 | 20.65 | 20.46 | 20.63 | 00:00:00 | 2005-12-20 | 3,527,700 | 20.59 | 20.59 | 20.22 | 20.24 | 00:00:00 | 2005-12-21 | 3,386,300 | 20.19 | 20.57 | 20.01 | 20.49 | 00:00:00 | 2005-12-22 | 1,105,600 | 20.40 | 20.45 | 20.26 | 20.42 | 00:00:00 | 2005-12-23 | 993,700 | 20.36 | 20.54 | 20.34 | 20.50 | 00:00:00 | 2005-12-26 | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | 2005-12-27 | 548,200 | 20.52 | 20.57 | 20.41 | 20.47 | 00:00:00 | 2005-12-28 | 588,100 | 20.40 | 20.48 | 20.32 | 20.36 | 00:00:00 | 2005-12-29 | 584,900 | 20.31 | 20.43 | 20.24 | 20.41 | 00:00:00 | 2005-12-30 | 815,700 | 20.32 | 20.36 | 20.15 | 20.26 | 00:00:00 | 2006-01-02 | 917,100 | 20.29 | 20.60 | 20.29 | 20.60 | 00:00:00 | 2006-01-03 | 1,534,000 | 20.68 | 20.84 | 20.68 | 20.78 | 00:00:00 | 2006-01-04 | 2,734,500 | 20.90 | 20.98 | 20.65 | 20.70 | 00:00:00 | 2006-01-05 | 3,244,300 | 20.70 | 20.77 | 20.33 | 20.40 | 00:00:00 | 2006-01-06 | 1,683,700 | 20.54 | 20.54 | 20.23 | 20.30 | 00:00:00 | 2006-01-09 | 1,740,100 | 20.30 | 20.34 | 20.25 | 20.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|