|
 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 | | 2006-12-15 | 3,427,500 | 21.79 | 21.79 | 21.60 | 21.64 | 00:00:00 | | 2006-12-18 | 2,168,100 | 21.68 | 21.78 | 21.55 | 21.60 | 00:00:00 | | 2006-12-19 | 1,830,400 | 21.60 | 21.78 | 21.58 | 21.60 | 00:00:00 | | 2006-12-20 | 1,945,400 | 21.60 | 21.74 | 21.57 | 21.61 | 00:00:00 | | 2006-12-21 | 2,907,700 | 21.82 | 22.09 | 21.70 | 21.73 | 00:00:00 | | 2006-12-22 | 1,156,400 | 21.85 | 21.89 | 21.62 | 21.62 | 00:00:00 | | 2006-12-27 | 772,900 | 21.80 | 21.85 | 21.70 | 21.75 | 00:00:00 | | 2006-12-28 | 710,200 | 21.84 | 21.85 | 21.65 | 21.69 | 00:00:00 | | 2006-12-29 | 1,215,000 | 21.73 | 21.89 | 21.69 | 21.79 | 00:00:00 | | 2007-01-02 | 1,134,000 | 21.85 | 21.99 | 21.85 | 21.97 | 00:00:00 | | 2007-01-03 | 1,195,300 | 21.97 | 21.98 | 21.84 | 21.92 | 00:00:00 | | 2007-01-04 | 982,900 | 21.88 | 21.95 | 21.82 | 21.92 | 00:00:00 | | 2007-01-05 | 1,556,100 | 21.95 | 22.13 | 21.86 | 21.98 | 00:00:00 | | 2007-01-08 | 1,237,100 | 22.00 | 22.04 | 21.68 | 21.75 | 00:00:00 | | 2007-01-09 | 1,268,800 | 21.89 | 21.92 | 21.66 | 21.66 | 00:00:00 | | 2007-01-10 | 6,094,400 | 21.52 | 22.59 | 21.50 | 22.59 | 00:00:00 | | 2007-01-11 | 12,640,800 | 22.72 | 23.13 | 22.65 | 22.82 | 00:00:00 | | 2007-01-12 | 3,991,700 | 22.81 | 23.14 | 22.66 | 22.88 | 00:00:00 | | 2007-01-15 | 1,128,300 | 22.87 | 22.98 | 22.81 | 22.85 | 00:00:00 | | 2007-01-16 | 1,572,100 | 22.81 | 22.90 | 22.66 | 22.69 | 00:00:00 | | 2007-01-17 | 1,925,300 | 22.76 | 23.03 | 22.75 | 22.87 | 00:00:00 | | 2007-01-18 | 1,897,500 | 22.83 | 22.89 | 22.63 | 22.67 | 00:00:00 | | 2007-01-19 | 1,356,500 | 22.72 | 22.81 | 22.60 | 22.76 | 00:00:00 | | 2007-01-22 | 1,871,800 | 22.76 | 22.76 | 22.56 | 22.58 | 00:00:00 | | 2007-01-23 | 2,574,300 | 22.54 | 22.56 | 22.15 | 22.32 | 00:00:00 | | 2007-01-24 | 1,508,400 | 22.40 | 22.69 | 22.21 | 22.48 | 00:00:00 | | 2007-01-25 | 2,947,200 | 22.40 | 22.78 | 22.18 | 22.66 | 00:00:00 | | 2007-01-26 | 1,496,100 | 22.51 | 22.78 | 22.51 | 22.64 | 00:00:00 | | 2007-01-29 | 1,746,600 | 22.78 | 22.78 | 22.27 | 22.32 | 00:00:00 | | 2007-01-30 | 2,174,500 | 22.37 | 22.63 | 22.37 | 22.51 | 00:00:00 | | 2007-01-31 | 2,006,000 | 22.44 | 22.70 | 22.32 | 22.44 | 00:00:00 | | 2007-02-01 | 1,934,500 | 22.57 | 22.60 | 22.38 | 22.49 | 00:00:00 | | 2007-02-02 | 2,064,700 | 22.44 | 22.80 | 22.42 | 22.73 | 00:00:00 | | 2007-02-05 | 1,683,600 | 22.73 | 22.76 | 22.56 | 22.67 | 00:00:00 | | 2007-02-06 | 2,123,400 | 22.58 | 22.75 | 22.58 | 22.68 | 00:00:00 | | 2007-02-07 | 1,814,900 | 22.61 | 22.71 | 22.51 | 22.60 | 00:00:00 | | 2007-02-08 | 5,070,600 | 22.57 | 22.80 | 22.34 | 22.45 | 00:00:00 | | 2007-02-09 | 2,684,600 | 22.46 | 22.55 | 22.25 | 22.25 | 00:00:00 | | 2007-02-12 | 2,242,500 | 22.19 | 22.20 | 21.95 | 22.06 | 00:00:00 | | 2007-02-13 | 1,118,600 | 22.07 | 22.31 | 22.06 | 22.30 | 00:00:00 | | 2007-02-14 | 724,400 | 22.31 | 22.36 | 22.22 | 22.30 | 00:00:00 | | 2007-02-15 | 1,177,400 | 22.25 | 22.26 | 22.14 | 22.19 | 00:00:00 | | 2007-02-16 | 936,000 | 22.20 | 22.25 | 22.07 | 22.11 | 00:00:00 | | 2007-02-19 | 1,207,700 | 22.08 | 22.40 | 22.04 | 22.26 | 00:00:00 | | 2007-02-20 | 4,006,700 | 22.19 | 22.95 | 22.19 | 22.60 | 00:00:00 | | 2007-02-21 | 2,264,900 | 22.61 | 22.70 | 22.40 | 22.49 | 00:00:00 | | 2007-02-22 | 2,351,800 | 22.74 | 22.75 | 22.47 | 22.60 | 00:00:00 | | 2007-02-23 | 788,400 | 22.55 | 22.64 | 22.46 | 22.49 | 00:00:00 | | 2007-02-26 | 876,400 | 22.50 | 22.70 | 22.41 | 22.54 | 00:00:00 | | 2007-02-27 | 2,189,500 | 22.51 | 22.51 | 22.00 | 22.02 | 00:00:00 | | 2007-02-28 | 7,783,900 | 21.87 | 22.81 | 21.85 | 22.80 | 00:00:00 | | 2007-03-01 | 3,590,100 | 22.79 | 22.89 | 22.41 | 22.69 | 00:00:00 | | 2007-03-02 | 1,964,600 | 22.67 | 22.78 | 22.40 | 22.54 | 00:00:00 | | 2007-03-05 | 2,150,200 | 22.40 | 22.66 | 22.13 | 22.49 | 00:00:00 | | 2007-03-06 | 4,025,800 | 22.71 | 22.80 | 22.54 | 22.69 | 00:00:00 | | 2007-03-07 | 2,552,000 | 22.61 | 22.65 | 22.32 | 22.45 | 00:00:00 | | 2007-03-08 | 2,599,600 | 22.39 | 22.74 | 22.38 | 22.60 | 00:00:00 | | 2007-03-09 | 2,472,900 | 22.55 | 22.67 | 22.35 | 22.43 | 00:00:00 | | 2007-03-12 | 5,140,800 | 22.95 | 23.00 | 22.63 | 22.86 | 00:00:00 | | 2007-03-13 | 2,740,100 | 22.87 | 23.10 | 22.75 | 22.86 | 00:00:00 | | 2007-03-14 | 3,489,000 | 22.63 | 22.85 | 22.49 | 22.51 | 00:00:00 | | 2007-03-15 | 2,173,300 | 22.71 | 22.85 | 22.53 | 22.79 | 00:00:00 | | 2007-03-16 | 3,111,100 | 22.76 | 22.76 | 22.45 | 22.72 | 00:00:00 | | 2007-03-19 | 2,037,600 | 22.70 | 22.99 | 22.61 | 22.89 | 00:00:00 | | 2007-03-20 | 3,851,100 | 22.75 | 23.25 | 22.75 | 23.15 | 00:00:00 | | 2007-03-21 | 3,302,800 | 23.04 | 23.52 | 23.00 | 23.45 | 00:00:00 | | 2007-03-22 | 1,812,300 | 23.53 | 23.64 | 23.26 | 23.32 | 00:00:00 | | 2007-03-23 | 3,962,200 | 23.60 | 23.93 | 23.59 | 23.84 | 00:00:00 | | 2007-03-26 | 2,262,600 | 23.85 | 24.09 | 23.52 | 23.62 | 00:00:00 | | 2007-03-27 | 2,453,500 | 23.85 | 24.00 | 23.35 | 23.66 | 00:00:00 | | 2007-03-28 | 3,676,400 | 23.51 | 24.10 | 23.51 | 24.05 | 00:00:00 | | 2007-03-29 | 2,688,500 | 24.04 | 24.30 | 23.87 | 24.00 | 00:00:00 | | 2007-03-30 | 2,128,100 | 24.20 | 24.20 | 23.91 | 24.00 | 00:00:00 | | 2007-04-02 | 1,960,600 | 23.95 | 24.10 | 23.66 | 23.94 | 00:00:00 | | 2007-04-03 | 1,802,400 | 23.93 | 24.19 | 23.82 | 24.05 | 00:00:00 | | 2007-04-04 | 4,481,300 | 24.12 | 24.12 | 23.69 | 23.75 | 00:00:00 | | 2007-04-05 | 2,193,600 | 23.57 | 23.92 | 23.56 | 23.85 | 00:00:00 | | 2007-04-10 | 1,257,800 | 23.94 | 24.00 | 23.75 | 23.98 | 00:00:00 | | 2007-04-11 | 936,400 | 23.96 | 23.96 | 23.74 | 23.79 | 00:00:00 | | 2007-04-12 | 1,634,400 | 23.70 | 24.01 | 23.58 | 23.87 | 00:00:00 | | 2007-04-13 | 1,481,600 | 23.96 | 23.99 | 23.57 | 23.86 | 00:00:00 | | 2007-04-16 | 10,581,300 | 23.91 | 24.25 | 23.90 | 24.00 | 00:00:00 | | 2007-04-17 | 1,998,900 | 23.98 | 24.25 | 23.92 | 24.15 | 00:00:00 | | 2007-04-18 | 2,090,600 | 24.11 | 24.20 | 23.85 | 23.97 | 00:00:00 | | 2007-04-19 | 2,421,100 | 23.86 | 24.09 | 23.74 | 23.98 | 00:00:00 | | 2007-04-20 | 2,560,300 | 24.05 | 24.20 | 23.91 | 24.02 | 00:00:00 | | 2007-04-23 | 2,056,700 | 23.99 | 24.05 | 23.78 | 23.81 | 00:00:00 | | 2007-04-24 | 2,232,600 | 23.81 | 23.88 | 23.38 | 23.54 | 00:00:00 | | 2007-04-25 | 2,382,000 | 23.54 | 23.80 | 23.40 | 23.54 | 00:00:00 | | 2007-04-26 | 2,262,700 | 23.55 | 23.73 | 23.41 | 23.65 | 00:00:00 | | 2007-04-27 | 2,346,700 | 23.70 | 23.95 | 23.51 | 23.82 | 00:00:00 | | 2007-04-30 | 4,086,500 | 23.96 | 24.34 | 23.94 | 24.29 | 00:00:00 | | 2007-05-02 | 3,537,300 | 24.40 | 24.60 | 24.15 | 24.30 | 00:00:00 | | 2007-05-03 | 3,149,600 | 24.41 | 24.42 | 24.00 | 24.40 | 00:00:00 | | 2007-05-04 | 6,805,100 | 24.40 | 24.93 | 24.39 | 24.80 | 00:00:00 | | 2007-05-07 | 5,098,900 | 25.00 | 25.74 | 24.90 | 25.55 | 00:00:00 | | 2007-05-08 | 7,512,500 | 25.66 | 25.75 | 24.92 | 25.17 | 00:00:00 | | 2007-05-09 | 4,981,600 | 25.25 | 25.50 | 25.20 | 25.40 | 00:00:00 | | 2007-05-10 | 6,804,000 | 25.33 | 25.58 | 25.22 | 25.24 | 00:00:00 | | 2007-05-11 | 8,540,700 | 25.05 | 25.24 | 24.97 | 25.20 | 00:00:00 | | 2007-05-14 | 2,906,100 | 25.21 | 25.44 | 25.16 | 25.33 | 00:00:00 | | 2007-05-15 | 12,037,200 | 25.26 | 25.60 | 25.25 | 25.48 | 00:00:00 | | 2007-05-16 | 7,603,400 | 25.37 | 25.54 | 25.33 | 25.39 | 00:00:00 | | 2007-05-17 | 11,281,800 | 25.21 | 25.68 | 25.10 | 25.68 | 00:00:00 | | 2007-05-18 | 3,155,400 | 25.67 | 25.81 | 25.52 | 25.80 | 00:00:00 | | 2007-05-21 | 1,734,300 | 25.70 | 25.89 | 25.46 | 25.75 | 00:00:00 | | 2007-05-22 | 4,389,600 | 25.48 | 25.78 | 25.45 | 25.50 | 00:00:00 | | 2007-05-23 | 1,530,300 | 25.70 | 25.70 | 25.47 | 25.52 | 00:00:00 | | 2007-05-24 | 3,110,600 | 25.47 | 25.69 | 25.30 | 25.34 | 00:00:00 | | 2007-05-25 | 3,611,600 | 25.40 | 25.48 | 25.10 | 25.24 | 00:00:00 | | 2007-05-28 | 2,507,000 | 25.15 | 25.27 | 24.71 | 24.95 | 00:00:00 | | 2007-05-29 | 3,478,500 | 24.95 | 25.24 | 24.88 | 25.09 | 00:00:00 | | 2007-05-30 | 1,477,900 | 25.04 | 25.15 | 24.52 | 25.02 | 00:00:00 | | 2007-05-31 | 2,418,700 | 25.16 | 25.25 | 24.81 | 25.05 | 00:00:00 | | 2007-06-04 | 1,769,500 | 24.87 | 25.30 | 24.73 | 25.04 | 00:00:00 | | 2007-06-05 | 1,052,600 | 25.06 | 25.21 | 24.86 | 24.88 | 00:00:00 | | 2007-06-06 | 1,608,700 | 24.82 | 24.93 | 24.39 | 24.43 | 00:00:00 | | 2007-06-07 | 2,785,800 | 24.43 | 24.45 | 24.05 | 24.14 | 00:00:00 | | 2007-06-08 | 2,709,500 | 23.97 | 24.46 | 23.97 | 24.37 | 00:00:00 | | 2007-06-11 | 2,524,100 | 24.70 | 24.95 | 24.59 | 24.82 | 00:00:00 | | 2007-06-12 | 2,571,800 | 24.80 | 25.05 | 24.57 | 24.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
