Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.366,68 +284,55 (+0,48%)
American Tower Corp (A0T.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:05AM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,52 | - |
| 02 mag 2024 | 164,86 | 166,78 | 164,86 | 166,78 | 166,78 | 4 |
| 30 apr 2024 | 162,60 | 164,64 | 162,60 | 163,30 | 163,30 | 21 |
| 29 apr 2024 | 160,70 | 162,32 | 160,70 | 162,32 | 162,32 | 6 |
| 26 apr 2024 | 162,24 | 163,00 | 160,60 | 163,00 | 163,00 | 79 |
| 25 apr 2024 | 162,24 | 162,24 | 162,24 | 162,24 | 162,24 | - |
| 24 apr 2024 | 162,24 | 162,24 | 162,24 | 162,24 | 162,24 | - |
| 23 apr 2024 | 162,02 | 162,02 | 162,02 | 162,02 | 162,02 | - |
| 22 apr 2024 | 161,10 | 162,02 | 161,10 | 162,02 | 162,02 | 3 |
| 19 apr 2024 | 160,48 | 161,10 | 160,48 | 161,10 | 161,10 | 6 |
| 18 apr 2024 | 161,76 | 161,76 | 161,76 | 161,76 | 161,76 | - |
| 17 apr 2024 | 163,12 | 163,38 | 161,76 | 161,76 | 161,76 | 60 |
| 16 apr 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 167,98 | - |
| 15 apr 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 167,98 | - |
| 12 apr 2024 | 167,62 | 167,62 | 167,62 | 167,62 | 167,62 | - |
| 11 apr 2024 | 168,64 | 168,64 | 168,64 | 168,64 | 168,64 | - |
| 11 apr 2024 | 1.62 Dividendo | |||||
| 10 apr 2024 | 176,84 | 176,84 | 168,84 | 168,84 | 167,22 | 10 |
| 09 apr 2024 | 174,14 | 174,14 | 174,14 | 174,14 | 172,47 | - |
| 08 apr 2024 | 175,82 | 175,82 | 175,82 | 175,82 | 174,13 | - |
| 05 apr 2024 | 176,78 | 176,78 | 176,78 | 176,78 | 175,08 | - |
| 04 apr 2024 | 177,02 | 177,02 | 177,02 | 177,02 | 175,32 | - |
| 03 apr 2024 | 178,86 | 178,86 | 177,02 | 177,02 | 175,32 | 11 |
| 02 apr 2024 | 180,38 | 180,38 | 180,38 | 180,38 | 178,65 | - |
| 28 mar 2024 | 181,60 | 181,60 | 181,60 | 181,60 | 179,86 | - |
| 27 mar 2024 | 179,70 | 179,70 | 179,70 | 179,70 | 177,98 | - |
| 26 mar 2024 | 179,70 | 179,70 | 179,70 | 179,70 | 177,98 | - |
| 25 mar 2024 | 178,35 | 178,35 | 178,35 | 178,35 | 176,64 | - |
| 22 mar 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 177,28 | - |
| 21 mar 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 177,28 | - |
| 20 mar 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 179,26 | - |
| 19 mar 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 179,26 | - |
| 18 mar 2024 | 181,75 | 181,75 | 181,75 | 181,75 | 180,01 | - |
| 15 mar 2024 | 182,15 | 182,20 | 181,75 | 181,75 | 180,01 | 64 |
| 14 mar 2024 | 185,80 | 185,80 | 181,80 | 181,80 | 180,06 | 21 |
| 13 mar 2024 | 188,95 | 188,95 | 188,95 | 188,95 | 187,14 | - |
| 12 mar 2024 | 188,95 | 188,95 | 188,95 | 188,95 | 187,14 | - |
| 11 mar 2024 | 189,35 | 189,35 | 188,95 | 188,95 | 187,14 | 6 |
| 08 mar 2024 | 186,75 | 189,35 | 186,75 | 189,35 | 187,53 | 79 |
| 07 mar 2024 | 188,75 | 188,75 | 186,75 | 186,75 | 184,96 | 25 |
| 06 mar 2024 | 189,90 | 189,90 | 188,75 | 188,75 | 186,94 | 13 |
| 05 mar 2024 | 189,50 | 191,55 | 189,50 | 191,55 | 189,71 | 8 |
| 04 mar 2024 | 184,90 | 184,90 | 184,90 | 184,90 | 183,13 | - |
| 01 mar 2024 | 183,55 | 183,55 | 183,55 | 183,55 | 181,79 | - |
| 29 feb 2024 | 177,85 | 177,85 | 177,85 | 177,85 | 176,14 | - |
| 28 feb 2024 | 173,05 | 173,05 | 173,05 | 173,05 | 171,39 | - |
| 27 feb 2024 | 173,65 | 175,85 | 173,65 | 175,85 | 174,16 | 6 |
| 26 feb 2024 | 174,45 | 176,00 | 174,45 | 174,95 | 173,27 | 85 |
| 23 feb 2024 | 173,30 | 173,30 | 173,30 | 173,30 | 171,64 | - |
| 22 feb 2024 | 173,35 | 173,35 | 173,30 | 173,30 | 171,64 | 10 |
| 21 feb 2024 | 173,35 | 173,35 | 173,35 | 173,35 | 171,69 | - |
| 20 feb 2024 | 173,15 | 173,15 | 172,75 | 172,75 | 171,09 | 12 |
| 19 feb 2024 | 174,50 | 174,50 | 173,50 | 173,50 | 171,84 | 23 |
| 16 feb 2024 | 175,05 | 175,05 | 175,05 | 175,05 | 173,37 | - |
| 15 feb 2024 | 176,60 | 176,60 | 174,50 | 174,50 | 172,83 | 33 |
| 14 feb 2024 | 176,60 | 176,60 | 176,60 | 176,60 | 174,91 | - |
| 13 feb 2024 | 178,70 | 178,70 | 178,70 | 178,70 | 176,99 | - |
| 12 feb 2024 | 180,40 | 180,40 | 180,40 | 180,40 | 178,67 | - |
| 09 feb 2024 | 180,40 | 180,40 | 180,40 | 180,40 | 178,67 | - |
| 08 feb 2024 | 179,00 | 180,85 | 179,00 | 180,85 | 179,11 | 69 |
| 07 feb 2024 | 179,00 | 179,00 | 179,00 | 179,00 | 177,28 | - |
| 06 feb 2024 | 175,65 | 179,00 | 175,65 | 179,00 | 177,28 | 27 |
| 05 feb 2024 | 179,95 | 179,95 | 179,95 | 179,95 | 178,22 | - |
| 02 feb 2024 | 181,65 | 181,65 | 181,65 | 181,65 | 179,91 | - |
| 01 feb 2024 | 181,60 | 181,60 | 181,60 | 181,60 | 179,86 | - |
| 31 gen 2024 | 181,60 | 181,60 | 181,60 | 181,60 | 179,86 | - |
| 30 gen 2024 | 182,90 | 182,90 | 182,45 | 182,45 | 180,70 | 10 |
| 29 gen 2024 | 182,55 | 182,55 | 182,55 | 182,55 | 180,80 | - |
| 26 gen 2024 | 183,60 | 183,60 | 183,60 | 183,60 | 181,84 | - |
| 25 gen 2024 | 182,10 | 183,60 | 182,10 | 183,60 | 181,84 | 13 |
| 24 gen 2024 | 187,25 | 187,25 | 187,25 | 187,25 | 185,45 | - |
| 23 gen 2024 | 187,75 | 187,75 | 187,75 | 187,75 | 185,95 | - |
| 22 gen 2024 | 187,90 | 187,90 | 187,90 | 187,90 | 186,10 | - |
| 19 gen 2024 | 188,20 | 188,20 | 188,20 | 188,20 | 186,39 | - |
| 18 gen 2024 | 188,80 | 188,80 | 188,80 | 188,80 | 186,99 | - |
| 17 gen 2024 | 191,40 | 191,40 | 191,40 | 191,40 | 189,56 | - |
| 16 gen 2024 | 191,40 | 191,40 | 191,40 | 191,40 | 189,56 | - |
| 15 gen 2024 | 190,25 | 191,95 | 190,25 | 191,95 | 190,11 | 15 |
| 12 gen 2024 | 189,95 | 189,95 | 189,95 | 189,95 | 188,13 | - |
| 11 gen 2024 | 191,40 | 191,40 | 190,45 | 190,45 | 188,62 | 5 |
| 10 gen 2024 | 194,55 | 194,55 | 194,55 | 194,55 | 192,68 | - |
| 09 gen 2024 | 196,15 | 197,75 | 196,15 | 197,75 | 195,85 | 13 |
| 08 gen 2024 | 195,90 | 195,90 | 195,90 | 195,90 | 194,02 | - |
| 05 gen 2024 | 197,55 | 197,55 | 197,55 | 197,55 | 195,65 | - |
| 04 gen 2024 | 197,55 | 197,55 | 197,55 | 197,55 | 195,65 | - |
| 03 gen 2024 | 198,55 | 198,55 | 198,55 | 198,55 | 196,64 | - |
| 02 gen 2024 | 195,45 | 195,45 | 195,45 | 195,45 | 193,57 | - |
| 29 dic 2023 | 195,35 | 195,35 | 195,35 | 195,35 | 193,48 | - |
| 28 dic 2023 | 194,20 | 194,20 | 194,20 | 194,20 | 192,34 | - |
| 27 dic 2023 | 194,05 | 194,05 | 194,05 | 194,05 | 192,19 | - |
| 27 dic 2023 | 1.7 Dividendo | |||||
| 22 dic 2023 | 193,30 | 194,05 | 193,30 | 194,05 | 190,50 | 10 |
| 21 dic 2023 | 192,90 | 192,90 | 192,90 | 192,90 | 189,38 | - |
| 20 dic 2023 | 193,50 | 193,50 | 192,90 | 192,90 | 189,38 | 13 |
| 19 dic 2023 | 193,70 | 193,70 | 193,70 | 193,70 | 190,16 | - |
| 18 dic 2023 | 194,20 | 194,20 | 194,20 | 194,20 | 190,65 | - |
| 15 dic 2023 | 194,20 | 194,20 | 194,20 | 194,20 | 190,65 | - |
| 14 dic 2023 | 194,20 | 194,20 | 194,20 | 194,20 | 190,65 | - |
| 13 dic 2023 | 191,15 | 191,15 | 190,05 | 190,05 | 186,58 | 12 |
| 12 dic 2023 | 191,75 | 191,75 | 191,75 | 191,75 | 188,25 | - |
| *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.