Italia markets open in 4 hours 38 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.791,37 +162,89 (+0,43%) EUR/USD
1,0731 -0,0002 (-0,02%) Bitcoin EUR
60.209,52 +349,86 (+0,58%) CMC Crypto 200
1.389,92 +7,35 (+0,53%)
Alten S.A. (ATE.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 130,30 | 130,30 | 127,50 | 128,90 | 128,90 | 30.839 |
| 24 apr 2024 | 131,50 | 132,80 | 130,40 | 130,40 | 130,40 | 26.510 |
| 23 apr 2024 | 129,90 | 131,70 | 129,60 | 131,20 | 131,20 | 20.876 |
| 22 apr 2024 | 128,60 | 129,80 | 128,30 | 129,50 | 129,50 | 19.945 |
| 19 apr 2024 | 128,60 | 128,60 | 126,20 | 128,10 | 128,10 | 44.934 |
| 18 apr 2024 | 129,20 | 131,20 | 128,70 | 130,10 | 130,10 | 36.421 |
| 17 apr 2024 | 129,40 | 130,20 | 128,90 | 128,90 | 128,90 | 26.128 |
| 16 apr 2024 | 128,30 | 129,80 | 128,00 | 129,80 | 129,80 | 45.627 |
| 15 apr 2024 | 129,10 | 132,00 | 129,10 | 130,40 | 130,40 | 32.227 |
| 12 apr 2024 | 132,70 | 133,10 | 129,00 | 129,10 | 129,10 | 18.058 |
| 11 apr 2024 | 130,20 | 131,60 | 129,40 | 131,40 | 131,40 | 20.450 |
| 10 apr 2024 | 133,10 | 133,40 | 129,10 | 130,60 | 130,60 | 27.887 |
| 09 apr 2024 | 132,10 | 133,40 | 131,40 | 132,30 | 132,30 | 21.358 |
| 08 apr 2024 | 131,20 | 132,80 | 131,20 | 132,50 | 132,50 | 19.292 |
| 05 apr 2024 | 131,60 | 132,60 | 130,70 | 131,40 | 131,40 | 33.103 |
| 04 apr 2024 | 133,60 | 134,10 | 132,30 | 133,50 | 133,50 | 21.128 |
| 03 apr 2024 | 132,70 | 133,70 | 131,80 | 133,70 | 133,70 | 30.306 |
| 02 apr 2024 | 135,00 | 136,50 | 132,80 | 132,80 | 132,80 | 34.557 |
| 28 mar 2024 | 133,30 | 135,80 | 132,20 | 135,20 | 135,20 | 29.092 |
| 27 mar 2024 | 134,40 | 134,60 | 132,90 | 133,00 | 133,00 | 39.056 |
| 26 mar 2024 | 134,70 | 135,40 | 133,80 | 134,70 | 134,70 | 16.574 |
| 25 mar 2024 | 135,40 | 135,40 | 132,80 | 134,70 | 134,70 | 16.067 |
| 22 mar 2024 | 136,70 | 137,60 | 135,80 | 135,80 | 135,80 | 17.400 |
| 21 mar 2024 | 136,90 | 137,50 | 136,00 | 137,50 | 137,50 | 35.113 |
| 20 mar 2024 | 134,10 | 135,60 | 132,50 | 135,10 | 135,10 | 35.240 |
| 19 mar 2024 | 133,90 | 135,10 | 133,40 | 134,70 | 134,70 | 27.309 |
| 18 mar 2024 | 135,20 | 135,60 | 133,90 | 133,90 | 133,90 | 31.190 |
| 15 mar 2024 | 136,50 | 137,00 | 135,30 | 135,30 | 135,30 | 52.686 |
| 14 mar 2024 | 134,50 | 136,90 | 134,40 | 136,30 | 136,30 | 37.091 |
| 13 mar 2024 | 136,50 | 137,10 | 133,80 | 134,70 | 134,70 | 42.340 |
| 12 mar 2024 | 134,30 | 136,00 | 133,20 | 136,00 | 136,00 | 27.259 |
| 11 mar 2024 | 137,70 | 138,00 | 134,00 | 134,10 | 134,10 | 26.859 |
| 08 mar 2024 | 138,60 | 140,20 | 137,20 | 138,90 | 138,90 | 37.151 |
| 07 mar 2024 | 137,40 | 139,20 | 136,80 | 138,90 | 138,90 | 25.030 |
| 06 mar 2024 | 137,30 | 139,00 | 137,00 | 138,00 | 138,00 | 32.516 |
| 05 mar 2024 | 137,40 | 137,90 | 136,10 | 137,50 | 137,50 | 67.715 |
| 04 mar 2024 | 138,90 | 139,40 | 137,50 | 139,00 | 139,00 | 37.516 |
| 01 mar 2024 | 137,00 | 139,00 | 136,60 | 138,90 | 138,90 | 58.216 |
| 29 feb 2024 | 133,60 | 136,70 | 133,60 | 135,70 | 135,70 | 60.555 |
| 28 feb 2024 | 133,70 | 133,80 | 132,30 | 133,00 | 133,00 | 33.449 |
| 27 feb 2024 | 131,80 | 134,60 | 130,60 | 133,70 | 133,70 | 35.089 |
| 26 feb 2024 | 139,60 | 139,80 | 131,80 | 132,10 | 132,10 | 67.093 |
| 23 feb 2024 | 139,40 | 143,60 | 136,40 | 140,10 | 140,10 | 38.195 |
| 22 feb 2024 | 141,20 | 143,00 | 139,30 | 141,00 | 141,00 | 24.394 |
| 21 feb 2024 | 144,00 | 144,60 | 136,40 | 137,50 | 137,50 | 36.162 |
| 20 feb 2024 | 146,20 | 146,90 | 142,80 | 144,10 | 144,10 | 24.302 |
| 19 feb 2024 | 145,20 | 146,30 | 144,40 | 146,10 | 146,10 | 17.432 |
| 16 feb 2024 | 143,40 | 145,40 | 143,40 | 145,40 | 145,40 | 50.321 |
| 15 feb 2024 | 142,90 | 143,70 | 142,00 | 143,00 | 143,00 | 23.479 |
| 14 feb 2024 | 139,80 | 142,60 | 139,80 | 141,40 | 141,40 | 26.468 |
| 13 feb 2024 | 143,30 | 143,50 | 137,90 | 140,20 | 140,20 | 21.408 |
| 12 feb 2024 | 144,20 | 146,20 | 143,80 | 143,90 | 143,90 | 38.760 |
| 09 feb 2024 | 143,70 | 144,50 | 143,20 | 143,90 | 143,90 | 17.007 |
| 08 feb 2024 | 142,80 | 144,90 | 142,80 | 143,80 | 143,80 | 22.527 |
| 07 feb 2024 | 142,70 | 143,70 | 142,00 | 142,70 | 142,70 | 15.411 |
| 06 feb 2024 | 142,50 | 143,30 | 140,60 | 142,70 | 142,70 | 30.025 |
| 05 feb 2024 | 142,60 | 143,10 | 141,20 | 142,10 | 142,10 | 27.284 |
| 02 feb 2024 | 144,90 | 145,60 | 142,70 | 142,90 | 142,90 | 35.618 |
| 01 feb 2024 | 143,40 | 145,10 | 142,90 | 143,60 | 143,60 | 30.010 |
| 31 gen 2024 | 144,40 | 146,00 | 143,60 | 143,80 | 143,80 | 47.982 |
| 30 gen 2024 | 143,60 | 144,50 | 143,30 | 144,20 | 144,20 | 38.706 |
| 29 gen 2024 | 142,80 | 143,50 | 141,20 | 143,00 | 143,00 | 24.876 |
| 26 gen 2024 | 142,70 | 143,50 | 140,50 | 142,80 | 142,80 | 52.758 |
| 25 gen 2024 | 137,50 | 139,60 | 137,40 | 139,40 | 139,40 | 24.881 |
| 24 gen 2024 | 139,10 | 139,80 | 137,00 | 138,00 | 138,00 | 33.671 |
| 23 gen 2024 | 138,40 | 139,10 | 137,00 | 137,60 | 137,60 | 27.040 |
| 22 gen 2024 | 133,60 | 138,60 | 133,60 | 137,80 | 137,80 | 48.863 |
| 19 gen 2024 | 134,40 | 135,10 | 133,10 | 133,10 | 133,10 | 19.133 |
| 18 gen 2024 | 130,60 | 134,50 | 130,20 | 133,90 | 133,90 | 39.962 |
| 17 gen 2024 | 130,00 | 130,80 | 129,00 | 130,80 | 130,80 | 40.114 |
| 16 gen 2024 | 130,40 | 130,80 | 129,70 | 130,10 | 130,10 | 19.808 |
| 15 gen 2024 | 132,70 | 132,80 | 130,70 | 130,80 | 130,80 | 23.061 |
| 12 gen 2024 | 128,20 | 132,40 | 128,20 | 132,30 | 132,30 | 32.796 |
| 11 gen 2024 | 131,40 | 132,00 | 127,40 | 127,80 | 127,80 | 37.903 |
| 10 gen 2024 | 128,60 | 130,50 | 128,40 | 130,40 | 130,40 | 26.829 |
| 09 gen 2024 | 130,80 | 130,80 | 128,40 | 128,90 | 128,90 | 20.208 |
| 08 gen 2024 | 128,30 | 130,60 | 126,70 | 130,30 | 130,30 | 19.406 |
| 05 gen 2024 | 128,60 | 129,00 | 126,60 | 128,20 | 128,20 | 18.293 |
| 04 gen 2024 | 130,40 | 131,10 | 128,80 | 130,00 | 130,00 | 16.298 |
| 03 gen 2024 | 132,90 | 133,00 | 129,20 | 130,50 | 130,50 | 33.267 |
| 02 gen 2024 | 135,00 | 136,20 | 133,20 | 133,60 | 133,60 | 26.330 |
| 29 dic 2023 | 134,80 | 135,20 | 134,40 | 134,60 | 134,60 | 19.848 |
| 28 dic 2023 | 136,50 | 137,10 | 134,70 | 134,80 | 134,80 | 15.241 |
| 27 dic 2023 | 137,00 | 138,10 | 136,10 | 136,20 | 136,20 | 27.741 |
| 22 dic 2023 | 134,20 | 137,80 | 134,20 | 136,20 | 136,20 | 25.260 |
| 21 dic 2023 | 133,20 | 134,90 | 132,80 | 134,40 | 134,40 | 25.911 |
| 20 dic 2023 | 134,60 | 135,20 | 133,70 | 134,50 | 134,50 | 38.261 |
| 19 dic 2023 | 132,80 | 134,50 | 132,80 | 134,50 | 134,50 | 27.394 |
| 18 dic 2023 | 133,00 | 133,50 | 131,20 | 132,70 | 132,70 | 33.559 |
| 15 dic 2023 | 134,20 | 134,70 | 133,00 | 133,40 | 133,40 | 60.913 |
| 14 dic 2023 | 131,50 | 134,60 | 131,50 | 133,60 | 133,60 | 56.415 |
| 13 dic 2023 | 126,80 | 128,50 | 126,60 | 128,50 | 128,50 | 38.203 |
| 12 dic 2023 | 127,80 | 127,80 | 126,20 | 127,20 | 127,20 | 33.277 |
| 11 dic 2023 | 127,80 | 128,80 | 126,80 | 127,90 | 127,90 | 32.572 |
| 08 dic 2023 | 125,80 | 127,90 | 125,80 | 127,50 | 127,50 | 40.359 |
| 07 dic 2023 | 126,90 | 126,90 | 125,70 | 125,80 | 125,80 | 38.160 |
| 06 dic 2023 | 127,00 | 128,20 | 126,50 | 127,70 | 127,70 | 24.585 |
| 05 dic 2023 | 124,00 | 127,50 | 123,40 | 126,90 | 126,90 | 28.186 |
| 04 dic 2023 | 126,40 | 127,00 | 124,30 | 124,30 | 124,30 | 18.722 |
| 01 dic 2023 | 125,60 | 127,10 | 125,20 | 126,60 | 126,60 | 20.540 |
| *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.