ATL.MI - Atlantia S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 201825,7226,1525,4525,6225,623.285.459
24 mag 201826,1826,2925,7025,7025,702.962.818
23 mag 201826,6026,6025,8625,9525,952.985.584
22 mag 201826,6026,8526,3626,5026,502.157.213
21 mag 201826,7627,0826,4626,5526,551.909.612
21 mag 20180.65 Dividendo
18 mag 201827,8927,8927,0927,3026,653.065.799
17 mag 201827,5127,9127,2327,5126,853.323.598
16 mag 201828,2228,2227,3627,3626,712.584.342
15 mag 201828,1928,3828,0128,2827,611.475.439
14 mag 201828,3028,4327,8928,2427,571.421.683
11 mag 201828,1128,5027,9928,1727,501.383.105
10 mag 201828,4028,4727,8428,1127,441.674.270
09 mag 201828,1928,6028,0028,4027,721.454.024
08 mag 201828,2928,4127,8428,2527,582.123.695
07 mag 201828,1228,3928,1228,3927,71581.424
04 mag 201828,1028,2728,0228,2627,591.273.950
03 mag 201828,0028,2427,8828,2027,531.620.904
02 mag 201827,5828,1827,5128,1727,501.991.434
30 apr 201827,7027,7827,4327,5026,851.418.935
27 apr 201827,3327,8727,3327,6326,971.416.669
26 apr 201827,0527,4426,9927,4326,782.051.294
25 apr 201827,1227,2226,8326,9426,301.938.440
24 apr 201827,2527,3327,1227,1826,531.144.446
23 apr 201827,1227,2026,9727,2026,551.164.270
20 apr 201827,0727,2726,9527,1126,461.386.768
19 apr 201826,9427,0426,8627,0026,361.419.483
18 apr 201827,1227,2126,8727,0426,401.241.047
17 apr 201826,9627,3126,8227,1426,491.432.083
16 apr 201826,9627,0226,7926,8726,231.155.132
13 apr 201826,9727,1326,8526,9426,301.136.688
12 apr 201826,8226,9526,7326,8826,241.072.991
11 apr 201826,7126,9426,6926,8626,221.466.736
10 apr 201826,7926,8126,6326,8026,162.024.158
09 apr 201826,3226,6726,2226,6726,031.385.993
06 apr 201826,3126,3126,0326,2625,631.404.792
05 apr 201825,7626,3525,6726,3025,672.438.873
04 apr 201825,4825,5525,3725,5024,891.781.660
03 apr 201825,1525,4925,1325,3924,791.605.482
29 mar 201825,3225,4025,1525,1524,551.496.849
28 mar 201825,1725,2924,9025,2924,691.750.705
27 mar 201825,1025,3524,9325,3024,701.673.421
26 mar 201825,0725,1724,6424,6524,061.748.392
23 mar 201824,9325,2624,7225,0724,471.508.042
22 mar 201825,4025,5725,0225,0624,461.678.719
21 mar 201825,5825,6325,3425,4124,801.297.595
20 mar 201825,5225,6925,3425,5324,921.318.436
19 mar 201825,3525,6125,1425,4524,842.725.110
16 mar 201826,0126,1625,3425,3424,746.656.641
15 mar 201826,7126,8625,8826,0025,384.075.582
14 mar 201827,5727,7026,4926,6225,993.951.774
13 mar 201827,7027,7927,1927,3126,662.070.427
12 mar 201827,8527,9027,5327,7327,072.275.884
09 mar 201827,1728,0027,1027,8527,193.617.743
08 mar 201827,0027,3526,5627,0526,414.248.881
07 mar 201825,5725,7525,3525,7525,141.662.331
06 mar 201824,9225,5524,8925,5524,941.995.833
05 mar 201824,1424,7023,9024,6324,042.375.681
02 mar 201824,7624,8424,1424,4923,912.330.120
01 mar 201825,3825,4424,7724,8424,251.459.858
28 feb 201825,2825,5625,2525,3824,781.505.931
27 feb 201825,6525,7025,4025,4324,821.260.901
26 feb 201825,6225,6925,4525,6925,081.159.148
23 feb 201825,3525,5725,2925,4924,881.137.409
22 feb 201825,2325,4625,0725,4124,801.374.837
21 feb 201825,5825,5825,2425,3024,701.360.001
20 feb 201825,6625,7525,5225,6825,07858.229
19 feb 201826,0026,0825,5125,5924,98896.506
16 feb 201825,7926,0025,7226,0025,382.298.266
15 feb 201825,2725,6125,0725,5224,911.780.916
14 feb 201824,5625,2624,4625,2024,602.582.906
13 feb 201824,5824,6724,2824,2823,701.399.230
12 feb 201824,6424,8024,3724,6724,081.441.820
09 feb 201824,2224,8524,2224,4423,861.961.516
08 feb 201824,9325,0324,4024,4223,842.174.886
07 feb 201824,6025,3324,4525,2024,602.576.441
06 feb 201824,5024,9024,2224,4123,833.243.362
05 feb 201825,8525,8525,1825,1824,581.919.824
02 feb 201826,3226,3325,7525,8525,231.795.586
01 feb 201826,8326,9826,1826,2925,661.810.845
31 gen 201826,7226,8426,6126,6826,041.358.609
30 gen 201826,7026,9226,4926,4925,861.545.823
29 gen 201827,0027,0426,8026,8926,25958.952
26 gen 201826,5026,9626,4426,9026,261.482.939
25 gen 201826,5026,8426,3226,5425,911.433.192
24 gen 201826,8626,8626,5626,6225,991.181.464
23 gen 201827,2627,2826,7426,7826,141.659.814
22 gen 201826,9627,2426,9227,1426,491.131.965
19 gen 201826,8027,4826,6427,2226,572.184.642
18 gen 201826,8026,8426,5826,6426,011.161.270
17 gen 201826,9827,0226,7626,8626,221.342.614
16 gen 201826,3026,9626,2426,9426,301.907.704
15 gen 201826,4226,4626,1626,2025,581.239.102
12 gen 201826,4026,5026,2626,3425,711.476.593
11 gen 201826,7626,8026,3426,4825,851.888.698
10 gen 201826,9027,0226,6026,7026,062.168.130
09 gen 201827,2227,2226,9627,0626,421.739.098
08 gen 201827,2027,2426,9027,0026,361.061.178
05 gen 201826,7227,1626,6227,1626,511.581.770
04 gen 201826,3226,7226,2626,6225,991.803.876
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità