|
 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 | | 2006-01-09 | 1,740,100 | 20.30 | 20.34 | 20.25 | 20.27 | 00:00:00 | | 2006-01-10 | 2,710,500 | 20.28 | 20.52 | 20.26 | 20.45 | 00:00:00 | | 2006-01-11 | 1,571,000 | 20.45 | 20.69 | 20.44 | 20.62 | 00:00:00 | | 2006-01-12 | 1,808,800 | 20.68 | 20.75 | 20.40 | 20.52 | 00:00:00 | | 2006-01-13 | 2,566,200 | 20.60 | 20.74 | 20.18 | 20.31 | 00:00:00 | | 2006-01-16 | 1,474,900 | 20.30 | 20.49 | 20.11 | 20.35 | 00:00:00 | | 2006-01-17 | 1,997,900 | 20.31 | 20.33 | 20.17 | 20.20 | 00:00:00 | | 2006-01-18 | 3,371,700 | 20.11 | 20.32 | 20.02 | 20.10 | 00:00:00 | | 2006-01-19 | 12,893,800 | 20.34 | 21.20 | 20.34 | 21.17 | 00:00:00 | | 2006-01-20 | 4,582,200 | 21.25 | 21.35 | 21.00 | 21.20 | 00:00:00 | | 2006-01-23 | 2,500,400 | 21.02 | 21.41 | 21.02 | 21.35 | 00:00:00 | | 2006-01-24 | 1,569,600 | 21.45 | 21.45 | 21.06 | 21.10 | 00:00:00 | | 2006-01-25 | 2,227,800 | 21.15 | 21.20 | 20.87 | 21.00 | 00:00:00 | | 2006-01-26 | 1,828,100 | 21.10 | 21.15 | 20.90 | 21.07 | 00:00:00 | | 2006-01-27 | 1,619,100 | 21.10 | 21.23 | 21.05 | 21.08 | 00:00:00 | | 2006-01-30 | 1,205,200 | 21.17 | 21.18 | 20.99 | 21.00 | 00:00:00 | | 2006-01-31 | 2,650,900 | 20.94 | 21.03 | 20.63 | 20.82 | 00:00:00 | | 2006-02-01 | 2,434,700 | 20.82 | 20.92 | 20.74 | 20.78 | 00:00:00 | | 2006-02-02 | 2,957,000 | 20.93 | 21.07 | 20.80 | 20.95 | 00:00:00 | | 2006-02-03 | 4,384,000 | 21.04 | 21.36 | 20.98 | 21.30 | 00:00:00 | | 2006-02-06 | 2,606,300 | 21.22 | 21.42 | 21.11 | 21.21 | 00:00:00 | | 2006-02-07 | 5,065,300 | 21.43 | 21.95 | 21.40 | 21.59 | 00:00:00 | | 2006-02-08 | 7,919,700 | 21.48 | 22.30 | 21.42 | 22.16 | 00:00:00 | | 2006-02-09 | 2,686,300 | 22.20 | 22.25 | 21.87 | 21.94 | 00:00:00 | | 2006-02-10 | 2,111,200 | 21.96 | 22.19 | 21.84 | 21.86 | 00:00:00 | | 2006-02-13 | 2,065,800 | 21.88 | 22.13 | 21.85 | 22.11 | 00:00:00 | | 2006-02-14 | 3,403,000 | 22.25 | 22.48 | 22.09 | 22.48 | 00:00:00 | | 2006-02-15 | 2,022,100 | 22.44 | 22.44 | 22.25 | 22.38 | 00:00:00 | | 2006-02-16 | 6,765,300 | 22.05 | 22.29 | 21.73 | 22.11 | 00:00:00 | | 2006-02-17 | 2,475,200 | 22.19 | 22.29 | 22.02 | 22.08 | 00:00:00 | | 2006-02-20 | 4,392,300 | 22.10 | 22.10 | 21.62 | 21.72 | 00:00:00 | | 2006-02-21 | 4,377,800 | 21.69 | 21.94 | 21.51 | 21.69 | 00:00:00 | | 2006-02-22 | 3,833,200 | 21.50 | 21.66 | 21.35 | 21.55 | 00:00:00 | | 2006-02-23 | 1,950,500 | 21.47 | 21.51 | 21.35 | 21.39 | 00:00:00 | | 2006-02-24 | 1,739,500 | 21.42 | 21.86 | 21.38 | 21.60 | 00:00:00 | | 2006-02-27 | 1,200,200 | 21.56 | 21.69 | 21.43 | 21.50 | 00:00:00 | | 2006-02-28 | 1,947,200 | 21.50 | 21.62 | 21.30 | 21.42 | 00:00:00 | | 2006-03-01 | 3,234,900 | 21.44 | 21.56 | 21.21 | 21.31 | 00:00:00 | | 2006-03-02 | 2,240,100 | 21.26 | 21.49 | 21.06 | 21.14 | 00:00:00 | | 2006-03-03 | 2,206,800 | 21.22 | 21.30 | 21.04 | 21.20 | 00:00:00 | | 2006-03-06 | 1,953,900 | 21.20 | 21.25 | 20.96 | 21.04 | 00:00:00 | | 2006-03-07 | 4,673,400 | 20.95 | 21.04 | 20.52 | 20.69 | 00:00:00 | | 2006-03-08 | 5,345,900 | 20.67 | 20.67 | 20.30 | 20.58 | 00:00:00 | | 2006-03-09 | 2,848,100 | 20.65 | 20.85 | 20.63 | 20.74 | 00:00:00 | | 2006-03-10 | 3,526,500 | 20.64 | 20.82 | 20.51 | 20.73 | 00:00:00 | | 2006-03-13 | 1,329,100 | 20.79 | 20.86 | 20.65 | 20.73 | 00:00:00 | | 2006-03-14 | 5,803,300 | 20.74 | 20.78 | 20.58 | 20.66 | 00:00:00 | | 2006-03-15 | 1,235,800 | 20.70 | 20.74 | 20.56 | 20.66 | 00:00:00 | | 2006-03-16 | 4,317,000 | 20.70 | 20.97 | 20.60 | 20.93 | 00:00:00 | | 2006-03-17 | 4,371,000 | 20.85 | 21.22 | 20.85 | 20.97 | 00:00:00 | | 2006-03-20 | 1,599,000 | 21.15 | 21.22 | 21.01 | 21.07 | 00:00:00 | | 2006-03-21 | 1,874,100 | 21.05 | 21.21 | 20.81 | 21.10 | 00:00:00 | | 2006-03-22 | 2,687,700 | 21.13 | 21.24 | 20.90 | 21.04 | 00:00:00 | | 2006-03-23 | 3,253,500 | 21.03 | 21.03 | 20.63 | 20.74 | 00:00:00 | | 2006-03-24 | 3,137,300 | 20.75 | 20.87 | 20.51 | 20.80 | 00:00:00 | | 2006-03-27 | 1,883,700 | 20.77 | 21.08 | 20.70 | 20.73 | 00:00:00 | | 2006-03-28 | 2,163,900 | 20.69 | 20.90 | 20.55 | 20.55 | 00:00:00 | | 2006-03-29 | 2,181,700 | 20.52 | 20.53 | 20.26 | 20.41 | 00:00:00 | | 2006-03-30 | 3,131,800 | 20.38 | 20.73 | 20.29 | 20.68 | 00:00:00 | | 2006-03-31 | 2,583,300 | 20.57 | 20.82 | 20.34 | 20.41 | 00:00:00 | | 2006-04-03 | 3,023,500 | 20.50 | 20.78 | 20.28 | 20.75 | 00:00:00 | | 2006-04-04 | 3,232,700 | 20.70 | 20.70 | 20.38 | 20.43 | 00:00:00 | | 2006-04-05 | 6,104,800 | 20.52 | 21.05 | 20.48 | 20.94 | 00:00:00 | | 2006-04-06 | 12,661,700 | 21.35 | 21.92 | 21.27 | 21.85 | 00:00:00 | | 2006-04-07 | 4,029,100 | 21.90 | 21.93 | 21.68 | 21.69 | 00:00:00 | | 2006-04-10 | 2,918,400 | 21.69 | 21.80 | 21.51 | 21.64 | 00:00:00 | | 2006-04-11 | 9,498,600 | 21.50 | 21.92 | 21.40 | 21.63 | 00:00:00 | | 2006-04-12 | 2,677,700 | 21.51 | 21.66 | 21.29 | 21.54 | 00:00:00 | | 2006-04-13 | 11,905,400 | 21.63 | 21.86 | 21.53 | 21.74 | 00:00:00 | | 2006-04-14 | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 00:00:00 | | 2006-04-17 | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 00:00:00 | | 2006-04-18 | 11,741,700 | 21.63 | 22.15 | 21.53 | 22.10 | 00:00:00 | | 2006-04-19 | 13,557,300 | 22.21 | 22.67 | 22.20 | 22.48 | 00:00:00 | | 2006-04-20 | 13,017,100 | 22.32 | 22.65 | 22.32 | 22.48 | 00:00:00 | | 2006-04-21 | 12,419,700 | 22.53 | 23.06 | 22.51 | 22.98 | 00:00:00 | | 2006-04-24 | 37,417,300 | 24.70 | 24.91 | 23.51 | 23.58 | 00:00:00 | | 2006-04-25 | 12,956,200 | 23.76 | 23.90 | 23.02 | 23.27 | 00:00:00 | | 2006-04-26 | 14,699,200 | 23.30 | 23.90 | 23.03 | 23.70 | 00:00:00 | | 2006-04-27 | 12,090,300 | 23.66 | 24.12 | 23.61 | 24.05 | 00:00:00 | | 2006-04-28 | 14,413,900 | 24.20 | 24.54 | 24.11 | 24.32 | 00:00:00 | | 2006-05-01 | 0 | 24.32 | 24.32 | 24.32 | 24.32 | 00:00:00 | | 2006-05-02 | 4,012,300 | 24.63 | 24.63 | 24.05 | 24.23 | 00:00:00 | | 2006-05-03 | 9,681,100 | 24.26 | 24.49 | 24.07 | 24.30 | 00:00:00 | | 2006-05-04 | 12,218,400 | 24.01 | 24.15 | 23.83 | 23.85 | 00:00:00 | | 2006-05-05 | 4,877,100 | 23.86 | 23.98 | 23.69 | 23.75 | 00:00:00 | | 2006-05-08 | 2,580,100 | 23.75 | 23.85 | 23.46 | 23.65 | 00:00:00 | | 2006-05-09 | 2,131,400 | 23.53 | 23.75 | 23.46 | 23.61 | 00:00:00 | | 2006-05-10 | 1,833,700 | 23.50 | 23.80 | 23.50 | 23.67 | 00:00:00 | | 2006-05-11 | 1,808,600 | 23.70 | 23.75 | 23.49 | 23.50 | 00:00:00 | | 2006-05-12 | 1,851,400 | 23.50 | 23.59 | 23.28 | 23.39 | 00:00:00 | | 2006-05-15 | 2,321,800 | 23.26 | 23.40 | 23.06 | 23.28 | 00:00:00 | | 2006-05-16 | 1,981,000 | 23.21 | 23.38 | 23.10 | 23.16 | 00:00:00 | | 2006-05-17 | 3,446,800 | 23.17 | 23.34 | 23.10 | 23.11 | 00:00:00 | | 2006-05-18 | 5,594,900 | 23.29 | 23.33 | 22.98 | 23.05 | 00:00:00 | | 2006-05-19 | 7,897,900 | 23.08 | 23.19 | 22.53 | 22.80 | 00:00:00 | | 2006-05-22 | 4,197,400 | 22.68 | 23.02 | 22.38 | 22.57 | 00:00:00 | | 2006-05-23 | 4,460,100 | 22.63 | 22.94 | 22.46 | 22.61 | 00:00:00 | | 2006-05-24 | 2,800,100 | 22.45 | 22.75 | 22.45 | 22.61 | 00:00:00 | | 2006-05-25 | 2,766,100 | 22.88 | 22.89 | 22.52 | 22.63 | 00:00:00 | | 2006-05-26 | 2,599,000 | 22.65 | 22.82 | 22.60 | 22.72 | 00:00:00 | | 2006-05-29 | 695,800 | 22.70 | 22.91 | 22.70 | 22.79 | 00:00:00 | | 2006-05-30 | 2,312,500 | 22.61 | 22.70 | 22.52 | 22.60 | 00:00:00 | | 2006-05-31 | 2,520,200 | 22.50 | 22.85 | 22.48 | 22.66 | 00:00:00 | | 2006-06-01 | 2,200,600 | 22.63 | 22.84 | 22.63 | 22.76 | 00:00:00 | | 2006-06-02 | 1,394,500 | 22.75 | 22.90 | 22.60 | 22.67 | 00:00:00 | | 2006-06-05 | 1,451,100 | 22.70 | 22.80 | 22.47 | 22.66 | 00:00:00 | | 2006-06-06 | 2,416,400 | 22.51 | 22.77 | 22.45 | 22.50 | 00:00:00 | | 2006-06-07 | 1,672,000 | 22.46 | 22.58 | 22.30 | 22.39 | 00:00:00 | | 2006-06-08 | 4,249,000 | 22.15 | 22.25 | 21.95 | 21.95 | 00:00:00 | | 2006-06-09 | 2,938,300 | 22.13 | 22.24 | 21.95 | 21.99 | 00:00:00 | | 2006-06-12 | 4,904,000 | 21.87 | 21.96 | 21.39 | 21.41 | 00:00:00 | | 2006-06-13 | 6,339,900 | 21.15 | 21.38 | 20.74 | 20.76 | 00:00:00 | | 2006-06-14 | 5,880,300 | 20.79 | 21.20 | 20.46 | 21.12 | 00:00:00 | | 2006-06-19 | 1,818,500 | 21.74 | 22.04 | 21.50 | 21.84 | 00:00:00 | | 2006-06-20 | 1,839,200 | 21.82 | 21.91 | 21.41 | 21.71 | 00:00:00 | | 2006-06-21 | 1,492,800 | 21.77 | 21.77 | 21.37 | 21.50 | 00:00:00 | | 2006-06-22 | 1,842,500 | 21.45 | 21.85 | 21.40 | 21.85 | 00:00:00 | | 2006-06-23 | 1,020,900 | 21.94 | 21.95 | 21.60 | 21.85 | 00:00:00 | | 2006-06-26 | 1,070,200 | 21.85 | 21.85 | 21.54 | 21.71 | 00:00:00 | | 2006-06-27 | 774,200 | 21.71 | 21.99 | 21.64 | 21.75 | 00:00:00 | | 2006-06-28 | 978,900 | 21.54 | 21.79 | 21.54 | 21.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
