|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-12 | 2,571,800 | 24.80 | 25.05 | 24.57 | 24.92 | 00:00:00 | | 2007-06-13 | 3,515,400 | 24.67 | 25.00 | 24.53 | 24.65 | 00:00:00 | | 2007-06-14 | 3,372,900 | 24.76 | 25.19 | 24.75 | 25.15 | 00:00:00 | | 2007-06-15 | 4,322,800 | 25.10 | 25.50 | 24.90 | 25.34 | 00:00:00 | | 2007-06-18 | 2,351,400 | 25.40 | 25.50 | 25.15 | 25.40 | 00:00:00 | | 2007-06-19 | 2,363,500 | 25.15 | 25.29 | 24.98 | 25.17 | 00:00:00 | | 2007-06-20 | 3,134,900 | 25.30 | 25.40 | 24.95 | 25.09 | 00:00:00 | | 2007-06-21 | 1,622,300 | 24.88 | 25.06 | 24.65 | 24.82 | 00:00:00 | | 2007-06-22 | 1,804,800 | 24.82 | 24.97 | 24.46 | 24.50 | 00:00:00 | | 2007-06-25 | 969,600 | 24.51 | 24.85 | 24.37 | 24.65 | 00:00:00 | | 2007-06-26 | 1,277,100 | 24.60 | 24.63 | 24.32 | 24.43 | 00:00:00 | | 2007-06-27 | 1,236,500 | 24.26 | 24.65 | 24.15 | 24.38 | 00:00:00 | | 2007-06-28 | 1,284,400 | 24.38 | 24.59 | 24.22 | 24.48 | 00:00:00 | | 2007-06-29 | 1,552,400 | 24.60 | 24.73 | 24.51 | 24.62 | 00:00:00 | | 2007-07-02 | 913,000 | 24.69 | 24.85 | 24.53 | 24.78 | 00:00:00 | | 2007-07-03 | 2,340,500 | 24.99 | 25.00 | 24.75 | 24.92 | 00:00:00 | | 2007-07-04 | 1,518,000 | 24.98 | 25.07 | 24.73 | 24.90 | 00:00:00 | | 2007-07-05 | 1,253,000 | 24.97 | 25.01 | 24.76 | 24.93 | 00:00:00 | | 2007-07-06 | 2,884,400 | 25.00 | 25.40 | 24.91 | 25.28 | 00:00:00 | | 2007-07-09 | 1,617,100 | 25.43 | 25.67 | 25.17 | 25.59 | 00:00:00 | | 2007-07-10 | 3,599,800 | 25.60 | 25.90 | 25.43 | 25.50 | 00:00:00 | | 2007-07-11 | 1,602,500 | 25.35 | 25.65 | 25.32 | 25.56 | 00:00:00 | | 2007-07-12 | 1,020,700 | 25.40 | 25.75 | 25.40 | 25.56 | 00:00:00 | | 2007-07-13 | 1,212,800 | 25.55 | 25.79 | 25.46 | 25.73 | 00:00:00 | | 2007-07-16 | 678,300 | 25.98 | 25.98 | 25.55 | 25.65 | 00:00:00 | | 2007-07-17 | 1,111,400 | 25.56 | 25.71 | 25.50 | 25.60 | 00:00:00 | | 2007-07-18 | 1,452,500 | 25.47 | 25.89 | 25.46 | 25.71 | 00:00:00 | | 2007-07-19 | 1,087,400 | 25.73 | 25.91 | 25.56 | 25.88 | 00:00:00 | | 2007-07-20 | 2,124,800 | 26.00 | 26.09 | 25.80 | 25.86 | 00:00:00 | | 2007-07-23 | 1,124,000 | 26.00 | 26.05 | 25.71 | 26.02 | 00:00:00 | | 2007-07-24 | 1,579,700 | 25.98 | 26.05 | 25.74 | 25.85 | 00:00:00 | | 2007-07-25 | 1,393,800 | 25.75 | 25.86 | 25.61 | 25.71 | 00:00:00 | | 2007-07-26 | 2,529,700 | 25.67 | 25.68 | 25.40 | 25.50 | 00:00:00 | | 2007-07-27 | 3,772,400 | 25.59 | 25.60 | 24.80 | 24.91 | 00:00:00 | | 2007-07-30 | 1,746,500 | 24.90 | 25.10 | 24.73 | 24.87 | 00:00:00 | | 2007-07-31 | 2,517,800 | 25.00 | 25.14 | 24.50 | 24.81 | 00:00:00 | | 2007-08-01 | 1,637,500 | 24.64 | 24.97 | 24.28 | 24.68 | 00:00:00 | | 2007-08-02 | 2,132,000 | 24.67 | 25.06 | 24.59 | 24.88 | 00:00:00 | | 2007-08-03 | 1,165,300 | 24.88 | 25.00 | 24.47 | 24.58 | 00:00:00 | | 2007-08-06 | 2,624,300 | 24.65 | 24.66 | 23.95 | 24.06 | 00:00:00 | | 2007-08-07 | 1,912,300 | 24.20 | 24.20 | 23.95 | 24.15 | 00:00:00 | | 2007-08-08 | 4,202,200 | 24.25 | 24.57 | 24.04 | 24.53 | 00:00:00 | | 2007-08-09 | 3,570,500 | 24.42 | 24.65 | 24.26 | 24.33 | 00:00:00 | | 2007-08-10 | 4,374,500 | 24.25 | 24.57 | 23.80 | 23.97 | 00:00:00 | | 2007-08-13 | 2,069,300 | 23.83 | 24.05 | 23.53 | 23.75 | 00:00:00 | | 2007-08-14 | 1,044,100 | 23.77 | 23.97 | 23.65 | 23.74 | 00:00:00 | | 2007-08-16 | 3,149,600 | 23.46 | 23.67 | 23.00 | 23.00 | 00:00:00 | | 2007-08-17 | 4,002,400 | 22.72 | 23.26 | 22.57 | 22.72 | 00:00:00 | | 2007-08-20 | 2,002,800 | 22.90 | 23.00 | 22.65 | 22.73 | 00:00:00 | | 2007-08-21 | 2,519,000 | 22.72 | 23.35 | 22.72 | 23.31 | 00:00:00 | | 2007-08-22 | 3,346,400 | 23.27 | 24.30 | 23.27 | 24.05 | 00:00:00 | | 2007-08-23 | 2,462,800 | 24.15 | 24.42 | 24.00 | 24.13 | 00:00:00 | | 2007-08-24 | 1,221,900 | 24.11 | 24.28 | 24.01 | 24.12 | 00:00:00 | | 2007-08-27 | 730,400 | 24.12 | 24.25 | 24.01 | 24.15 | 00:00:00 | | 2007-08-28 | 982,800 | 24.17 | 24.17 | 23.86 | 23.94 | 00:00:00 | | 2007-08-29 | 1,631,000 | 23.78 | 24.30 | 23.78 | 24.20 | 00:00:00 | | 2007-08-30 | 1,499,900 | 24.29 | 24.47 | 24.12 | 24.44 | 00:00:00 | | 2007-08-31 | 1,459,800 | 24.54 | 24.66 | 24.27 | 24.47 | 00:00:00 | | 2007-09-03 | 1,163,100 | 24.48 | 24.48 | 24.24 | 24.34 | 00:00:00 | | 2007-09-04 | 1,278,600 | 24.38 | 24.39 | 24.10 | 24.23 | 00:00:00 | | 2007-09-05 | 2,053,100 | 24.20 | 24.30 | 23.84 | 23.89 | 00:00:00 | | 2007-09-06 | 1,266,600 | 23.89 | 24.09 | 23.77 | 24.00 | 00:00:00 | | 2007-09-07 | 1,042,300 | 23.97 | 24.04 | 23.61 | 23.62 | 00:00:00 | | 2007-09-10 | 1,515,600 | 23.66 | 23.82 | 23.37 | 23.43 | 00:00:00 | | 2007-09-11 | 878,900 | 23.48 | 23.67 | 23.48 | 23.58 | 00:00:00 | | 2007-09-12 | 742,400 | 23.55 | 23.55 | 23.31 | 23.40 | 00:00:00 | | 2007-09-13 | 905,400 | 23.32 | 23.58 | 23.22 | 23.57 | 00:00:00 | | 2007-09-14 | 1,337,500 | 23.38 | 23.58 | 23.20 | 23.47 | 00:00:00 | | 2007-09-17 | 912,500 | 23.47 | 23.47 | 23.13 | 23.20 | 00:00:00 | | 2007-09-18 | 2,012,900 | 23.09 | 23.33 | 22.89 | 23.07 | 00:00:00 | | 2007-09-19 | 2,523,800 | 23.15 | 23.35 | 23.13 | 23.25 | 00:00:00 | | 2007-09-20 | 1,338,100 | 23.24 | 23.35 | 23.00 | 23.05 | 00:00:00 | | 2007-09-21 | 3,167,600 | 23.08 | 23.69 | 23.05 | 23.56 | 00:00:00 | | 2007-09-24 | 1,102,100 | 23.40 | 23.84 | 23.40 | 23.59 | 00:00:00 | | 2007-09-25 | 1,230,300 | 23.56 | 23.58 | 23.10 | 23.14 | 00:00:00 | | 2007-09-26 | 947,200 | 23.15 | 23.46 | 23.06 | 23.35 | 00:00:00 | | 2007-09-27 | 1,132,300 | 23.52 | 23.73 | 23.36 | 23.61 | 00:00:00 | | 2007-09-28 | 1,003,600 | 23.61 | 23.79 | 23.42 | 23.69 | 00:00:00 | | 2007-10-01 | 702,300 | 23.69 | 23.82 | 23.51 | 23.75 | 00:00:00 | | 2007-10-02 | 789,200 | 23.78 | 23.93 | 23.62 | 23.76 | 00:00:00 | | 2007-10-03 | 1,004,400 | 23.74 | 23.80 | 23.51 | 23.66 | 00:00:00 | | 2007-10-04 | 5,018,600 | 23.68 | 24.85 | 23.52 | 24.70 | 00:00:00 | | 2007-10-05 | 4,417,200 | 24.98 | 25.43 | 24.85 | 25.15 | 00:00:00 | | 2007-10-08 | 3,539,000 | 25.36 | 25.67 | 25.29 | 25.60 | 00:00:00 | | 2007-10-09 | 2,022,300 | 25.55 | 25.75 | 25.46 | 25.57 | 00:00:00 | | 2007-10-10 | 1,707,200 | 25.75 | 25.90 | 25.47 | 25.58 | 00:00:00 | | 2007-10-11 | 1,661,000 | 25.58 | 25.72 | 25.35 | 25.47 | 00:00:00 | | 2007-10-12 | 2,497,100 | 25.30 | 26.04 | 25.25 | 25.98 | 00:00:00 | | 2007-10-15 | 3,186,000 | 26.10 | 26.50 | 25.88 | 26.03 | 00:00:00 | | 2007-10-16 | 2,414,100 | 25.87 | 25.98 | 25.38 | 25.62 | 00:00:00 | | 2007-10-17 | 1,250,800 | 25.66 | 25.94 | 25.60 | 25.90 | 00:00:00 | | 2007-10-18 | 1,418,600 | 25.94 | 25.97 | 25.50 | 25.75 | 00:00:00 | | 2007-10-19 | 3,553,500 | 25.60 | 26.44 | 25.60 | 26.32 | 00:00:00 | | 2007-10-22 | 1,546,400 | 26.10 | 26.21 | 25.88 | 26.01 | 00:00:00 | | 2007-10-23 | 3,148,700 | 26.02 | 26.67 | 25.99 | 26.53 | 00:00:00 | | 2007-10-24 | 4,585,600 | 26.55 | 26.80 | 26.26 | 26.32 | 00:00:00 | | 2007-10-25 | 5,272,000 | 26.50 | 26.73 | 26.26 | 26.61 | 00:00:00 | | 2007-10-26 | 3,614,100 | 26.73 | 27.26 | 26.73 | 27.07 | 00:00:00 | | 2007-10-29 | 4,120,800 | 27.25 | 27.28 | 26.98 | 27.10 | 00:00:00 | | 2007-10-30 | 3,790,000 | 26.95 | 27.09 | 26.80 | 26.95 | 00:00:00 | | 2007-10-31 | 3,735,400 | 27.00 | 27.23 | 26.94 | 27.12 | 00:00:00 | | 2007-11-01 | 3,546,000 | 27.25 | 27.30 | 26.95 | 27.07 | 00:00:00 | | 2007-11-02 | 1,916,000 | 26.81 | 27.40 | 26.81 | 27.22 | 00:00:00 | | 2007-11-05 | 1,199,700 | 27.14 | 27.19 | 26.94 | 27.03 | 00:00:00 | | 2007-11-06 | 1,192,000 | 27.12 | 27.36 | 27.03 | 27.22 | 00:00:00 | | 2007-11-07 | 2,239,700 | 27.20 | 27.33 | 26.82 | 27.03 | 00:00:00 | | 2007-11-08 | 2,065,700 | 26.98 | 27.17 | 26.83 | 26.95 | 00:00:00 | | 2007-11-09 | 10,152,500 | 26.93 | 27.08 | 26.52 | 26.74 | 00:00:00 | | 2007-11-12 | 23,007,500 | 26.46 | 26.73 | 26.24 | 26.33 | 00:00:00 | | 2007-11-13 | 21,787,900 | 26.20 | 26.30 | 25.92 | 26.09 | 00:00:00 | | 2007-11-14 | 26,270,800 | 26.40 | 26.72 | 26.13 | 26.49 | 00:00:00 | | 2007-11-15 | 15,601,100 | 26.59 | 26.91 | 26.46 | 26.57 | 00:00:00 | | 2007-11-16 | 5,252,900 | 26.47 | 26.63 | 26.11 | 26.32 | 00:00:00 | | 2007-11-19 | 2,846,500 | 26.10 | 26.13 | 25.40 | 25.50 | 00:00:00 | | 2007-11-20 | 19,435,900 | 25.65 | 25.87 | 25.01 | 25.15 | 00:00:00 | | 2007-11-21 | 24,289,500 | 24.95 | 25.27 | 24.60 | 24.80 | 00:00:00 | | 2007-11-22 | 11,563,500 | 24.88 | 25.31 | 24.60 | 25.17 | 00:00:00 | | 2007-11-23 | 22,281,600 | 25.20 | 25.51 | 25.14 | 25.45 | 00:00:00 | | 2007-11-26 | 10,181,200 | 25.54 | 25.80 | 25.29 | 25.43 | 00:00:00 | | 2007-11-27 | 5,842,900 | 25.23 | 25.74 | 25.22 | 25.68 | 00:00:00 | | 2007-11-28 | 3,543,900 | 25.30 | 25.50 | 24.91 | 25.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
