Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.230,70 +126,59 (+0,21%)
AMERICAN TOWER REIT (1AMT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:20PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 180,00 | - |
| 20 giu 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 180,00 | - |
| 19 giu 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 180,00 | - |
| 18 giu 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 180,00 | - |
| 17 giu 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 180,00 | - |
| 14 giu 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 180,00 | - |
| 14 giu 2024 | 1.62 Dividendo | |||||
| 13 giu 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 178,38 | - |
| 12 giu 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 178,38 | - |
| 11 giu 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 178,38 | - |
| 10 giu 2024 | 180,00 | 180,00 | 180,00 | 180,00 | 178,38 | - |
| 07 giu 2024 | 182,34 | 182,34 | 182,12 | 180,00 | 178,38 | 155 |
| 06 giu 2024 | 182,72 | 182,72 | 182,72 | 182,72 | 181,08 | - |
| 05 giu 2024 | 184,50 | 184,50 | 184,50 | 182,72 | 181,08 | 55 |
| 04 giu 2024 | 173,82 | 173,82 | 173,82 | 173,82 | 172,26 | - |
| 03 giu 2024 | 173,82 | 173,82 | 173,82 | 173,82 | 172,26 | - |
| 31 mag 2024 | 173,82 | 173,82 | 173,82 | 173,82 | 172,26 | - |
| 30 mag 2024 | 171,98 | 172,78 | 170,82 | 173,82 | 172,26 | 233 |
| 29 mag 2024 | 171,70 | 171,70 | 171,70 | 171,70 | 170,15 | - |
| 28 mag 2024 | 170,22 | 171,02 | 170,22 | 171,70 | 170,15 | 341 |
| 27 mag 2024 | 178,82 | 178,82 | 178,82 | 178,82 | 177,21 | - |
| 24 mag 2024 | 178,82 | 178,82 | 178,82 | 178,82 | 177,21 | - |
| 23 mag 2024 | 178,82 | 178,82 | 178,82 | 178,82 | 177,21 | - |
| 22 mag 2024 | 178,82 | 178,82 | 178,82 | 178,82 | 177,21 | - |
| 21 mag 2024 | 178,82 | 178,82 | 178,82 | 178,82 | 177,21 | - |
| 20 mag 2024 | 178,82 | 178,82 | 178,82 | 178,82 | 177,21 | - |
| 17 mag 2024 | 179,34 | 179,34 | 179,34 | 178,82 | 177,21 | 56 |
| 16 mag 2024 | 172,04 | 172,04 | 172,04 | 172,04 | 170,49 | - |
| 15 mag 2024 | 172,04 | 172,04 | 172,04 | 172,04 | 170,49 | - |
| 14 mag 2024 | 171,82 | 171,82 | 171,82 | 172,04 | 170,49 | 118 |
| 13 mag 2024 | 172,26 | 172,26 | 172,26 | 170,24 | 168,71 | 6 |
| 10 mag 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 166,63 | - |
| 09 mag 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 166,63 | - |
| 08 mag 2024 | 170,66 | 170,66 | 170,66 | 168,14 | 166,63 | 15 |
| 07 mag 2024 | 168,82 | 168,82 | 168,82 | 168,82 | 167,30 | - |
| 06 mag 2024 | 168,82 | 168,82 | 168,82 | 168,82 | 167,30 | - |
| 03 mag 2024 | 167,90 | 168,16 | 167,82 | 168,82 | 167,30 | 258 |
| 02 mag 2024 | 167,02 | 167,02 | 167,02 | 165,62 | 164,13 | 50 |
| 30 apr 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 160,50 | - |
| 29 apr 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 160,50 | - |
| 26 apr 2024 | 160,80 | 161,20 | 160,80 | 161,96 | 160,50 | 356 |
| 25 apr 2024 | 161,40 | 161,50 | 160,46 | 161,06 | 159,61 | 151 |
| 24 apr 2024 | 161,00 | 161,00 | 161,00 | 161,00 | 159,55 | - |
| 23 apr 2024 | 161,00 | 161,00 | 161,00 | 161,00 | 159,55 | - |
| 22 apr 2024 | 161,00 | 161,00 | 161,00 | 161,00 | 159,55 | - |
| 19 apr 2024 | 160,64 | 160,66 | 160,64 | 161,00 | 159,55 | 105 |
| 18 apr 2024 | 164,04 | 164,04 | 164,04 | 164,04 | 162,56 | - |
| 17 apr 2024 | 164,04 | 164,04 | 164,04 | 164,04 | 162,56 | - |
| 16 apr 2024 | 166,40 | 166,40 | 166,40 | 164,04 | 162,56 | 50 |
| 15 apr 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 179,02 | - |
| 12 apr 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 179,02 | - |
| 11 apr 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 179,02 | - |
| 11 apr 2024 | 1.62 Dividendo | |||||
| 10 apr 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 177,42 | - |
| 09 apr 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 177,42 | - |
| 08 apr 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 177,42 | - |
| 05 apr 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 177,42 | - |
| 04 apr 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 177,42 | - |
| 03 apr 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 177,42 | - |
| 02 apr 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 177,42 | - |
| 28 mar 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 177,42 | - |
| 27 mar 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 177,42 | - |
| 26 mar 2024 | 180,65 | 180,65 | 180,65 | 180,65 | 177,42 | - |
| 25 mar 2024 | 178,65 | 178,65 | 178,65 | 180,65 | 177,42 | 42 |
| 22 mar 2024 | 179,70 | 179,70 | 179,70 | 177,55 | 174,37 | 42 |
| 21 mar 2024 | 180,25 | 180,25 | 180,25 | 180,25 | 177,03 | - |
| 20 mar 2024 | 181,40 | 181,40 | 180,25 | 180,25 | 177,03 | 61 |
| 19 mar 2024 | 185,85 | 185,85 | 185,85 | 185,85 | 182,53 | - |
| 18 mar 2024 | 185,85 | 185,85 | 185,85 | 185,85 | 182,53 | - |
| 15 mar 2024 | 185,85 | 185,85 | 185,85 | 185,85 | 182,53 | - |
| 14 mar 2024 | 185,85 | 185,85 | 185,85 | 185,85 | 182,53 | - |
| 13 mar 2024 | 187,60 | 187,60 | 187,60 | 185,85 | 182,53 | 48 |
| 12 mar 2024 | 189,45 | 189,45 | 189,45 | 189,45 | 186,06 | - |
| 11 mar 2024 | 189,45 | 189,45 | 189,45 | 189,45 | 186,06 | - |
| 08 mar 2024 | 187,35 | 187,35 | 187,35 | 189,45 | 186,06 | 137 |
| 07 mar 2024 | 187,55 | 187,55 | 187,55 | 187,55 | 184,20 | - |
| 06 mar 2024 | 187,55 | 187,55 | 187,55 | 187,55 | 184,20 | - |
| 05 mar 2024 | 187,55 | 187,55 | 187,55 | 187,55 | 184,20 | - |
| 04 mar 2024 | 186,15 | 186,15 | 186,15 | 187,55 | 184,20 | 49 |
| 01 mar 2024 | 183,85 | 183,85 | 183,85 | 183,85 | 180,56 | - |
| 29 feb 2024 | 179,30 | 179,30 | 179,30 | 183,85 | 180,56 | 45 |
| 28 feb 2024 | 173,30 | 173,30 | 173,30 | 173,30 | 170,20 | - |
| 27 feb 2024 | 173,30 | 173,30 | 173,30 | 173,30 | 170,20 | - |
| 26 feb 2024 | 173,30 | 173,30 | 173,30 | 173,30 | 170,20 | - |
| 23 feb 2024 | 173,30 | 173,30 | 173,30 | 173,30 | 170,20 | - |
| 22 feb 2024 | 173,30 | 173,30 | 173,30 | 173,30 | 170,20 | - |
| 21 feb 2024 | 173,95 | 173,95 | 173,95 | 173,30 | 170,20 | 47 |
| 20 feb 2024 | 173,25 | 173,25 | 173,25 | 173,25 | 170,15 | - |
| 19 feb 2024 | 173,25 | 173,25 | 173,25 | 173,25 | 170,15 | - |
| 16 feb 2024 | 174,90 | 174,90 | 174,90 | 173,25 | 170,15 | 45 |
| 15 feb 2024 | 176,10 | 176,10 | 176,10 | 174,75 | 171,62 | 46 |
| 14 feb 2024 | 180,25 | 180,25 | 180,25 | 180,25 | 177,03 | - |
| 13 feb 2024 | 180,25 | 180,25 | 180,25 | 180,25 | 177,03 | - |
| 12 feb 2024 | 180,80 | 180,80 | 180,80 | 180,25 | 177,03 | 46 |
| 09 feb 2024 | 178,20 | 178,20 | 178,20 | 178,20 | 175,01 | - |
| 08 feb 2024 | 180,10 | 180,10 | 180,10 | 178,20 | 175,01 | 56 |
| 07 feb 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 173,64 | - |
| 06 feb 2024 | 176,80 | 176,80 | 176,80 | 176,80 | 173,64 | - |
| 05 feb 2024 | 179,15 | 179,15 | 179,15 | 176,80 | 173,64 | 46 |
| 02 feb 2024 | 183,05 | 183,05 | 183,05 | 183,05 | 179,78 | - |
| *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.