Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.097,10 -308,56 (-0,80%) Petrolio
81,18 -0,75 (-0,92%) Bitcoin EUR
56.351,79 -3.817,05 (-6,34%)
American Tower Corporation (0HEU.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 173,14 | 177,81 | 172,10 | 172,54 | 172,54 | 202 |
| 29 apr 2024 | 174,80 | 175,31 | 173,42 | 174,06 | 174,06 | 278 |
| 26 apr 2024 | 172,43 | 174,52 | 172,08 | 172,45 | 172,45 | 420 |
| 25 apr 2024 | 173,24 | 173,24 | 171,44 | 172,75 | 172,75 | 476 |
| 24 apr 2024 | 173,87 | 175,40 | 172,67 | 174,76 | 174,76 | 3.523 |
| 23 apr 2024 | 172,48 | 176,03 | 171,46 | 175,20 | 175,20 | 12.458 |
| 22 apr 2024 | 171,63 | 172,42 | 171,13 | 172,13 | 172,13 | 665 |
| 19 apr 2024 | 172,04 | 172,77 | 170,73 | 170,90 | 170,90 | 671 |
| 18 apr 2024 | 173,79 | 173,79 | 170,89 | 171,81 | 171,81 | 672 |
| 17 apr 2024 | 172,64 | 173,13 | 171,02 | 172,89 | 172,89 | 1.189 |
| 16 apr 2024 | 177,95 | 178,12 | 171,95 | 173,63 | 173,63 | 383.916 |
| 15 apr 2024 | 179,85 | 180,05 | 176,71 | 177,36 | 177,36 | 1.608 |
| 12 apr 2024 | 178,00 | 179,31 | 177,05 | 179,31 | 179,31 | 75.428 |
| 11 apr 2024 | 181,95 | 182,40 | 178,40 | 179,92 | 179,92 | 687 |
| 11 apr 2024 | 1.62 Dividendo | |||||
| 10 apr 2024 | 187,18 | 187,58 | 180,89 | 180,98 | 179,36 | 904 |
| 09 apr 2024 | 189,88 | 192,10 | 188,86 | 191,42 | 189,71 | 383.237 |
| 08 apr 2024 | 190,51 | 190,51 | 186,54 | 189,02 | 187,33 | 790 |
| 05 apr 2024 | 188,78 | 192,19 | 188,33 | 191,01 | 189,30 | 1.607 |
| 04 apr 2024 | 194,81 | 194,86 | 191,63 | 191,63 | 189,91 | 1.317 |
| 03 apr 2024 | 191,72 | 192,25 | 190,71 | 191,50 | 189,79 | 154 |
| 02 apr 2024 | 191,32 | 193,17 | 191,32 | 192,40 | 190,67 | 436 |
| 28 mar 2024 | 198,49 | 198,52 | 195,99 | 197,01 | 195,25 | 1.063 |
| 27 mar 2024 | 195,42 | 197,38 | 194,00 | 195,91 | 194,16 | 299 |
| 26 mar 2024 | 195,26 | 195,30 | 194,06 | 195,26 | 193,51 | 4.565 |
| 25 mar 2024 | 194,43 | 195,97 | 193,69 | 195,15 | 193,40 | 2.470 |
| 22 mar 2024 | 194,74 | 194,98 | 191,89 | 192,78 | 191,05 | 1.287 |
| 21 mar 2024 | 195,85 | 196,38 | 194,06 | 194,40 | 192,66 | 3.490 |
| 20 mar 2024 | 194,75 | 196,50 | 193,80 | 195,12 | 193,37 | 637 |
| 19 mar 2024 | 195,40 | 196,45 | 194,74 | 195,90 | 194,15 | 126.707 |
| 18 mar 2024 | 196,60 | 197,84 | 196,01 | 197,00 | 195,24 | 1.349 |
| 15 mar 2024 | 195,58 | 198,55 | 195,36 | 197,20 | 195,43 | 762 |
| 14 mar 2024 | 202,57 | 202,57 | 196,54 | 198,56 | 196,78 | 951 |
| 13 mar 2024 | 203,69 | 205,05 | 201,64 | 202,08 | 200,27 | 530 |
| 12 mar 2024 | 205,47 | 206,11 | 201,88 | 202,18 | 200,37 | 243 |
| 11 mar 2024 | 206,99 | 208,59 | 204,92 | 206,93 | 205,08 | 715 |
| 08 mar 2024 | 207,70 | 209,09 | 204,73 | 207,99 | 206,13 | 15.520 |
| 07 mar 2024 | 207,03 | 207,95 | 203,94 | 204,39 | 202,56 | 411 |
| 06 mar 2024 | 206,46 | 206,72 | 205,09 | 205,62 | 203,78 | 862 |
| 05 mar 2024 | 206,21 | 209,31 | 205,57 | 206,02 | 204,18 | 1.636 |
| 04 mar 2024 | 201,40 | 204,91 | 199,00 | 204,65 | 202,81 | 830 |
| 01 mar 2024 | 198,90 | 200,33 | 196,28 | 199,90 | 198,11 | 10.796 |
| 29 feb 2024 | 196,21 | 200,35 | 195,29 | 200,32 | 198,53 | 1.434 |
| 28 feb 2024 | 187,39 | 192,54 | 185,58 | 192,45 | 190,73 | 399 |
| 27 feb 2024 | 190,40 | 190,40 | 181,42 | 183,29 | 181,65 | 1.304 |
| 26 feb 2024 | 189,20 | 191,11 | 187,04 | 187,75 | 186,07 | 740 |
| 23 feb 2024 | 187,69 | 191,18 | 187,69 | 190,96 | 189,25 | 411 |
| 22 feb 2024 | 189,01 | 189,01 | 185,88 | 187,10 | 185,43 | 10.184 |
| 21 feb 2024 | 189,08 | 189,71 | 187,13 | 187,97 | 186,29 | 409 |
| 20 feb 2024 | 186,43 | 188,63 | 186,36 | 186,84 | 185,17 | 5.027 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 189,46 | 189,46 | 185,04 | 187,12 | 185,44 | 2.179 |
| 15 feb 2024 | 189,87 | 190,85 | 187,91 | 188,96 | 187,27 | 689 |
| 14 feb 2024 | 188,85 | 189,74 | 186,82 | 189,04 | 187,35 | 1.729 |
| 13 feb 2024 | 188,13 | 188,13 | 184,46 | 185,21 | 183,55 | 580 |
| 12 feb 2024 | 195,00 | 195,49 | 192,85 | 192,91 | 191,18 | 311 |
| 09 feb 2024 | 195,71 | 195,71 | 191,70 | 193,18 | 191,45 | 326 |
| 08 feb 2024 | 192,79 | 194,19 | 191,65 | 193,22 | 191,49 | 764 |
| 07 feb 2024 | 192,45 | 192,98 | 190,60 | 192,11 | 190,39 | 422 |
| 06 feb 2024 | 189,35 | 192,44 | 189,01 | 191,79 | 190,07 | 1.712 |
| 05 feb 2024 | 191,16 | 191,71 | 187,94 | 188,05 | 186,37 | 1.782 |
| 02 feb 2024 | 194,38 | 195,23 | 189,46 | 191,21 | 189,50 | 2.575 |
| 01 feb 2024 | 195,56 | 196,59 | 193,50 | 196,42 | 194,66 | 345 |
| 31 gen 2024 | 195,35 | 200,29 | 195,35 | 198,62 | 196,84 | 2.443 |
| 30 gen 2024 | 199,00 | 199,00 | 196,62 | 197,25 | 195,48 | 1.038 |
| 29 gen 2024 | 197,35 | 198,04 | 196,05 | 197,70 | 195,93 | 341 |
| 26 gen 2024 | 199,23 | 199,56 | 197,38 | 197,38 | 195,61 | 1.067 |
| 25 gen 2024 | 197,91 | 201,51 | 197,91 | 201,49 | 199,69 | 907 |
| 24 gen 2024 | 202,73 | 204,75 | 197,13 | 197,26 | 195,49 | 2.577 |
| 23 gen 2024 | 204,62 | 205,00 | 201,56 | 201,76 | 199,95 | 746 |
| 22 gen 2024 | 204,26 | 206,60 | 201,92 | 203,55 | 201,73 | 1.145 |
| 19 gen 2024 | 204,16 | 204,89 | 202,74 | 204,89 | 203,06 | 473 |
| 18 gen 2024 | 205,14 | 206,18 | 202,60 | 203,51 | 201,69 | 1.072 |
| 17 gen 2024 | 206,12 | 210,39 | 202,99 | 203,78 | 201,96 | 213 |
| 16 gen 2024 | 208,63 | 210,68 | 207,79 | 207,79 | 205,93 | 233.595 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 209,67 | 211,60 | 208,47 | 211,60 | 209,71 | 337 |
| 11 gen 2024 | 207,77 | 208,65 | 206,00 | 207,51 | 205,65 | 359 |
| 10 gen 2024 | 211,08 | 211,80 | 209,72 | 211,46 | 209,57 | 649 |
| 09 gen 2024 | 212,75 | 214,94 | 211,69 | 211,69 | 209,79 | 267 |
| 08 gen 2024 | 213,60 | 214,78 | 213,22 | 214,78 | 212,86 | 284 |
| 05 gen 2024 | 214,07 | 215,07 | 213,38 | 213,74 | 211,83 | 203 |
| 04 gen 2024 | 213,81 | 215,62 | 213,27 | 214,01 | 212,09 | 271 |
| 03 gen 2024 | 217,91 | 218,99 | 215,69 | 216,37 | 214,43 | 15.832 |
| 02 gen 2024 | 214,41 | 217,50 | 214,41 | 217,48 | 215,53 | 1.043 |
| 29 dic 2023 | 215,64 | 216,58 | 215,00 | 215,94 | 214,01 | 278 |
| 28 dic 2023 | 216,71 | 218,12 | 215,85 | 216,37 | 214,43 | 348 |
| 27 dic 2023 | 214,68 | 216,77 | 214,68 | 216,73 | 214,79 | 142 |
| 27 dic 2023 | 1.7 Dividendo | |||||
| 22 dic 2023 | 214,96 | 217,10 | 214,36 | 214,67 | 211,06 | 405 |
| 21 dic 2023 | 212,00 | 213,72 | 211,99 | 212,45 | 208,88 | 162 |
| 20 dic 2023 | 211,51 | 214,40 | 209,61 | 214,32 | 210,72 | 1.646 |
| 19 dic 2023 | 211,45 | 213,22 | 210,14 | 210,99 | 207,45 | 467 |
| 18 dic 2023 | 211,72 | 213,90 | 209,96 | 211,02 | 207,47 | 659 |
| 15 dic 2023 | 211,78 | 211,98 | 208,32 | 209,81 | 206,29 | 949 |
| 14 dic 2023 | 215,97 | 218,03 | 214,33 | 215,16 | 211,55 | 646 |
| 13 dic 2023 | 204,98 | 206,24 | 203,79 | 205,48 | 202,03 | 182 |
| 12 dic 2023 | 203,71 | 206,16 | 203,51 | 205,11 | 201,67 | 582 |
| 11 dic 2023 | 206,27 | 207,82 | 204,11 | 205,61 | 202,16 | 183 |
| 08 dic 2023 | 209,99 | 210,53 | 204,04 | 205,62 | 202,17 | 335 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.