|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-28 | 978,900 | 21.54 | 21.79 | 21.54 | 21.76 | 00:00:00 | | 2006-06-29 | 1,699,700 | 21.82 | 21.87 | 21.54 | 21.80 | 00:00:00 | | 2006-06-30 | 1,741,200 | 21.82 | 22.00 | 21.81 | 21.97 | 00:00:00 | | 2006-07-03 | 1,706,700 | 22.12 | 22.41 | 22.07 | 22.39 | 00:00:00 | | 2006-07-04 | 964,000 | 22.39 | 22.50 | 22.20 | 22.26 | 00:00:00 | | 2006-07-05 | 977,200 | 22.23 | 22.51 | 22.18 | 22.30 | 00:00:00 | | 2006-07-06 | 1,271,000 | 22.22 | 22.46 | 22.03 | 22.30 | 00:00:00 | | 2006-07-07 | 1,050,000 | 22.18 | 22.32 | 22.07 | 22.21 | 00:00:00 | | 2006-07-10 | 609,300 | 22.10 | 22.38 | 22.07 | 22.37 | 00:00:00 | | 2006-07-11 | 858,400 | 22.24 | 22.45 | 22.16 | 22.23 | 00:00:00 | | 2006-07-12 | 970,500 | 22.46 | 22.46 | 22.13 | 22.18 | 00:00:00 | | 2006-07-13 | 1,143,500 | 22.03 | 22.03 | 21.80 | 21.88 | 00:00:00 | | 2006-07-14 | 908,800 | 21.71 | 21.87 | 21.55 | 21.55 | 00:00:00 | | 2006-07-17 | 1,420,200 | 21.55 | 21.67 | 21.13 | 21.31 | 00:00:00 | | 2006-07-18 | 1,689,100 | 21.17 | 21.46 | 21.01 | 21.32 | 00:00:00 | | 2006-07-19 | 1,743,300 | 21.36 | 21.57 | 21.33 | 21.55 | 00:00:00 | | 2006-07-20 | 1,998,200 | 21.57 | 21.82 | 21.56 | 21.68 | 00:00:00 | | 2006-07-21 | 1,205,500 | 21.52 | 21.63 | 21.33 | 21.36 | 00:00:00 | | 2006-07-24 | 704,500 | 21.33 | 21.68 | 21.33 | 21.62 | 00:00:00 | | 2006-07-25 | 1,124,100 | 21.80 | 21.80 | 21.51 | 21.68 | 00:00:00 | | 2006-07-26 | 972,000 | 21.68 | 21.93 | 21.68 | 21.90 | 00:00:00 | | 2006-07-27 | 1,036,400 | 21.96 | 22.04 | 21.86 | 21.97 | 00:00:00 | | 2006-07-28 | 997,900 | 21.95 | 22.03 | 21.72 | 21.99 | 00:00:00 | | 2006-07-31 | 824,900 | 21.99 | 22.10 | 21.73 | 21.84 | 00:00:00 | | 2006-08-01 | 711,700 | 21.90 | 22.00 | 21.72 | 21.72 | 00:00:00 | | 2006-08-02 | 790,600 | 21.80 | 21.95 | 21.71 | 21.95 | 00:00:00 | | 2006-08-03 | 902,100 | 21.93 | 22.08 | 21.80 | 21.96 | 00:00:00 | | 2006-08-04 | 1,489,200 | 22.13 | 22.39 | 22.07 | 22.29 | 00:00:00 | | 2006-08-07 | 4,373,100 | 21.67 | 21.83 | 21.37 | 21.71 | 00:00:00 | | 2006-08-08 | 1,426,500 | 21.81 | 21.95 | 21.65 | 21.78 | 00:00:00 | | 2006-08-09 | 1,328,000 | 21.85 | 21.99 | 21.50 | 21.90 | 00:00:00 | | 2006-08-10 | 1,171,000 | 21.70 | 21.87 | 21.53 | 21.87 | 00:00:00 | | 2006-08-11 | 654,600 | 21.78 | 21.87 | 21.64 | 21.85 | 00:00:00 | | 2006-08-14 | 959,700 | 22.00 | 22.10 | 21.90 | 21.99 | 00:00:00 | | 2006-08-16 | 1,164,500 | 22.15 | 22.16 | 22.02 | 22.13 | 00:00:00 | | 2006-08-17 | 767,700 | 22.10 | 22.18 | 22.06 | 22.10 | 00:00:00 | | 2006-08-18 | 1,144,100 | 22.10 | 22.13 | 21.90 | 21.99 | 00:00:00 | | 2006-08-21 | 988,800 | 21.94 | 22.04 | 21.91 | 21.99 | 00:00:00 | | 2006-08-22 | 1,739,200 | 22.00 | 22.03 | 21.81 | 22.00 | 00:00:00 | | 2006-08-23 | 948,300 | 22.00 | 22.00 | 21.85 | 21.95 | 00:00:00 | | 2006-08-24 | 1,237,300 | 21.90 | 22.07 | 21.83 | 21.90 | 00:00:00 | | 2006-08-25 | 1,394,900 | 21.85 | 21.89 | 21.66 | 21.80 | 00:00:00 | | 2006-08-28 | 417,000 | 21.80 | 21.80 | 21.61 | 21.75 | 00:00:00 | | 2006-08-29 | 1,461,900 | 21.73 | 21.87 | 21.70 | 21.85 | 00:00:00 | | 2006-08-30 | 1,056,200 | 21.87 | 22.07 | 21.81 | 22.05 | 00:00:00 | | 2006-08-31 | 1,103,200 | 22.06 | 22.20 | 22.00 | 22.10 | 00:00:00 | | 2006-09-01 | 4,641,400 | 22.13 | 23.05 | 22.06 | 22.86 | 00:00:00 | | 2006-09-04 | 1,134,300 | 22.95 | 23.19 | 22.71 | 22.91 | 00:00:00 | | 2006-09-05 | 2,051,400 | 22.84 | 23.10 | 22.78 | 23.05 | 00:00:00 | | 2006-09-06 | 1,660,100 | 23.00 | 23.02 | 22.75 | 22.89 | 00:00:00 | | 2006-09-07 | 1,275,700 | 22.80 | 22.83 | 22.67 | 22.75 | 00:00:00 | | 2006-09-08 | 1,132,000 | 22.78 | 23.07 | 22.68 | 23.00 | 00:00:00 | | 2006-09-11 | 1,288,100 | 23.00 | 23.25 | 22.83 | 23.11 | 00:00:00 | | 2006-09-12 | 2,143,400 | 23.10 | 23.10 | 22.80 | 22.97 | 00:00:00 | | 2006-09-13 | 1,249,400 | 22.95 | 22.95 | 22.80 | 22.80 | 00:00:00 | | 2006-09-14 | 1,400,800 | 22.77 | 23.03 | 22.67 | 23.00 | 00:00:00 | | 2006-09-15 | 4,251,800 | 22.98 | 23.38 | 22.87 | 23.27 | 00:00:00 | | 2006-09-18 | 736,600 | 23.32 | 23.37 | 23.07 | 23.32 | 00:00:00 | | 2006-09-19 | 1,700,400 | 23.23 | 23.60 | 23.05 | 23.37 | 00:00:00 | | 2006-09-20 | 3,602,900 | 23.40 | 23.98 | 23.35 | 23.52 | 00:00:00 | | 2006-09-21 | 1,708,800 | 23.40 | 23.64 | 23.40 | 23.48 | 00:00:00 | | 2006-09-22 | 3,655,800 | 23.45 | 23.84 | 23.33 | 23.40 | 00:00:00 | | 2006-09-25 | 1,437,200 | 23.49 | 23.80 | 23.45 | 23.63 | 00:00:00 | | 2006-09-26 | 13,786,300 | 23.80 | 23.80 | 23.40 | 23.47 | 00:00:00 | | 2006-09-27 | 1,870,900 | 23.50 | 23.59 | 23.33 | 23.50 | 00:00:00 | | 2006-09-28 | 1,321,700 | 23.45 | 23.54 | 23.34 | 23.50 | 00:00:00 | | 2006-09-29 | 1,890,500 | 23.53 | 23.56 | 23.35 | 23.39 | 00:00:00 | | 2006-10-02 | 3,796,700 | 23.14 | 23.20 | 22.56 | 22.56 | 00:00:00 | | 2006-10-03 | 7,488,600 | 22.28 | 22.62 | 21.67 | 22.50 | 00:00:00 | | 2006-10-04 | 3,942,500 | 22.45 | 22.59 | 22.26 | 22.45 | 00:00:00 | | 2006-10-05 | 1,904,000 | 22.52 | 22.65 | 22.41 | 22.47 | 00:00:00 | | 2006-10-06 | 1,458,400 | 22.42 | 22.49 | 22.25 | 22.33 | 00:00:00 | | 2006-10-09 | 2,221,500 | 22.31 | 22.31 | 22.05 | 22.27 | 00:00:00 | | 2006-10-11 | 2,469,000 | 22.49 | 22.82 | 22.31 | 22.60 | 00:00:00 | | 2006-10-12 | 3,299,800 | 22.63 | 22.66 | 22.33 | 22.50 | 00:00:00 | | 2006-10-13 | 2,116,800 | 22.48 | 22.58 | 22.40 | 22.53 | 00:00:00 | | 2006-10-16 | 4,701,100 | 22.59 | 23.24 | 22.54 | 22.87 | 00:00:00 | | 2006-10-17 | 2,499,500 | 23.08 | 23.15 | 22.45 | 22.50 | 00:00:00 | | 2006-10-18 | 8,825,600 | 22.63 | 23.36 | 22.63 | 23.36 | 00:00:00 | | 2006-10-19 | 9,679,300 | 23.50 | 23.57 | 22.15 | 22.64 | 00:00:00 | | 2006-10-20 | 2,772,600 | 22.70 | 22.74 | 22.40 | 22.61 | 00:00:00 | | 2006-10-23 | 1,885,100 | 22.64 | 22.87 | 22.50 | 22.84 | 00:00:00 | | 2006-10-24 | 1,702,600 | 22.91 | 22.97 | 22.71 | 22.81 | 00:00:00 | | 2006-10-25 | 2,205,100 | 22.90 | 23.19 | 22.76 | 23.12 | 00:00:00 | | 2006-10-26 | 2,887,600 | 23.14 | 23.19 | 22.67 | 22.85 | 00:00:00 | | 2006-10-27 | 2,200,600 | 22.70 | 22.90 | 22.60 | 22.85 | 00:00:00 | | 2006-10-30 | 1,569,500 | 22.83 | 23.13 | 22.77 | 23.04 | 00:00:00 | | 2006-10-31 | 1,101,300 | 23.07 | 23.35 | 22.97 | 23.17 | 00:00:00 | | 2006-11-01 | 1,310,900 | 23.15 | 23.41 | 23.03 | 23.35 | 00:00:00 | | 2006-11-02 | 1,497,500 | 23.30 | 23.30 | 23.00 | 23.10 | 00:00:00 | | 2006-11-03 | 2,991,200 | 23.13 | 23.30 | 22.83 | 22.86 | 00:00:00 | | 2006-11-06 | 1,591,100 | 22.82 | 23.08 | 22.72 | 23.02 | 00:00:00 | | 2006-11-07 | 6,249,900 | 23.05 | 23.88 | 22.81 | 23.88 | 00:00:00 | | 2006-11-08 | 15,463,100 | 23.87 | 24.04 | 23.41 | 23.67 | 00:00:00 | | 2006-11-09 | 1,746,400 | 23.62 | 23.99 | 23.52 | 23.99 | 00:00:00 | | 2006-11-10 | 1,963,300 | 23.83 | 24.09 | 23.80 | 23.95 | 00:00:00 | | 2006-11-13 | 6,990,600 | 24.01 | 24.39 | 24.00 | 24.35 | 00:00:00 | | 2006-11-14 | 10,996,600 | 24.31 | 24.40 | 24.03 | 24.15 | 00:00:00 | | 2006-11-15 | 18,053,800 | 24.15 | 24.17 | 23.84 | 23.99 | 00:00:00 | | 2006-11-16 | 24,416,400 | 23.97 | 24.26 | 23.91 | 24.26 | 00:00:00 | | 2006-11-17 | 5,651,400 | 24.27 | 24.33 | 24.02 | 24.02 | 00:00:00 | | 2006-11-20 | 1,808,500 | 23.55 | 23.95 | 23.55 | 23.85 | 00:00:00 | | 2006-11-21 | 6,864,400 | 23.86 | 23.98 | 23.72 | 23.82 | 00:00:00 | | 2006-11-22 | 9,637,800 | 23.88 | 24.09 | 23.82 | 23.97 | 00:00:00 | | 2006-11-23 | 1,065,800 | 24.00 | 24.00 | 23.75 | 23.79 | 00:00:00 | | 2006-11-24 | 1,047,100 | 23.62 | 23.89 | 23.61 | 23.82 | 00:00:00 | | 2006-11-27 | 2,884,600 | 23.72 | 23.99 | 23.40 | 23.44 | 00:00:00 | | 2006-11-28 | 1,502,900 | 23.50 | 23.55 | 23.09 | 23.11 | 00:00:00 | | 2006-11-29 | 10,740,000 | 23.22 | 23.69 | 23.12 | 23.69 | 00:00:00 | | 2006-11-30 | 6,124,800 | 23.68 | 23.85 | 23.36 | 23.36 | 00:00:00 | | 2006-12-01 | 7,653,100 | 23.41 | 24.19 | 23.41 | 23.79 | 00:00:00 | | 2006-12-04 | 13,192,900 | 23.85 | 23.95 | 23.00 | 23.59 | 00:00:00 | | 2006-12-05 | 5,570,400 | 23.53 | 23.64 | 23.20 | 23.43 | 00:00:00 | | 2006-12-06 | 4,718,900 | 23.41 | 23.69 | 23.26 | 23.32 | 00:00:00 | | 2006-12-07 | 5,680,800 | 22.62 | 23.23 | 22.55 | 22.90 | 00:00:00 | | 2006-12-08 | 1,734,000 | 22.90 | 23.29 | 22.73 | 23.29 | 00:00:00 | | 2006-12-11 | 17,643,500 | 22.75 | 22.80 | 22.10 | 22.50 | 00:00:00 | | 2006-12-12 | 6,349,800 | 22.42 | 22.58 | 22.14 | 22.14 | 00:00:00 | | 2006-12-13 | 10,958,900 | 21.80 | 22.34 | 21.56 | 21.80 | 00:00:00 | | 2006-12-14 | 6,139,800 | 21.73 | 21.98 | 21.62 | 21.70 | 00:00:00 | | 2006-12-15 | 3,427,500 | 21.79 | 21.79 | 21.60 | 21.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
