Italia markets closed

Atlantia SpA (ATL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,42+0,04 (+0,18%)
Alla chiusura: 05:37PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202222,3522,4322,3322,4222,421.615.691
30 giu 202222,3522,4322,3522,3822,382.316.571
29 giu 202222,3922,4822,3822,4022,401.048.448
28 giu 202222,2822,4822,2522,4822,481.851.369
27 giu 202222,2022,3022,1222,2422,241.695.564
24 giu 202222,1522,3422,1222,2022,203.237.133
23 giu 202222,2122,2421,7321,9721,973.671.236
22 giu 202222,2522,2922,1722,1822,182.299.325
21 giu 202222,4022,4322,3022,3122,311.258.802
20 giu 202222,1922,4522,1922,4522,451.380.282
17 giu 202222,1522,2822,0622,1922,194.779.952
16 giu 202222,2922,3522,1522,1522,153.031.702
15 giu 202222,2922,3922,2222,3022,302.058.833
14 giu 202222,4622,4822,2322,2322,233.487.938
13 giu 202222,5122,5522,4122,4122,413.837.757
10 giu 202222,5722,5922,5122,5122,513.688.396
09 giu 202222,5822,6122,5522,5722,572.134.357
08 giu 202222,5822,6022,5722,5922,591.510.311
07 giu 202222,5822,6122,5622,6022,601.988.960
06 giu 202222,6022,6122,5522,5622,562.544.083
03 giu 202222,6122,6322,5522,5822,581.218.529
02 giu 202222,5822,6222,5422,6122,611.296.478
01 giu 202222,5522,6222,5022,5522,552.040.751
31 mag 202222,5622,5922,4922,5722,574.338.255
30 mag 202222,6022,6922,5522,5722,571.073.897
27 mag 202222,5022,6322,4922,6222,622.172.015
26 mag 202222,5522,5922,5022,5022,502.482.372
25 mag 202222,5222,5622,4722,5422,541.865.973
24 mag 202222,4022,5522,3922,5322,532.484.538
23 mag 202222,4022,4922,3122,4622,463.301.996
23 mag 20220.74 Dividendo
20 mag 202222,9022,9622,8822,9422,202.777.930
19 mag 202222,8622,9022,8522,8722,132.533.642
18 mag 202222,8922,9322,8722,8822,142.036.584
17 mag 202222,9422,9422,8722,8922,151.881.032
16 mag 202222,8722,9222,8422,9222,181.508.428
13 mag 202222,7922,8922,7722,8722,131.936.733
12 mag 202222,8522,8922,7422,7422,013.909.687
11 mag 202222,8822,9322,8422,8522,113.800.272
10 mag 202222,9022,9222,8622,8922,152.837.652
09 mag 202222,8622,9222,8622,8922,153.549.877
06 mag 202222,8922,9022,8522,8522,114.198.407
05 mag 202222,8822,9122,8422,9022,163.454.707
04 mag 202222,8722,8922,8422,8522,113.309.449
03 mag 202222,8722,8722,8222,8522,114.306.940
02 mag 202222,8222,8822,7322,8822,147.362.927
29 apr 202222,8622,8822,8222,8322,095.912.094
28 apr 202222,9222,9222,8322,8622,1210.297.292
27 apr 202222,8822,9622,8222,9322,195.303.871
26 apr 202222,8022,9022,7622,9022,167.145.518
25 apr 202222,7822,8122,7422,7722,047.281.964
22 apr 202222,7822,8722,7522,7922,0510.170.670
21 apr 202222,8122,8522,7722,7922,056.572.494
20 apr 202222,8022,8622,7722,7822,056.778.484
19 apr 202222,8322,9022,6322,7822,059.743.636
14 apr 202223,1123,1522,7122,8322,0927.082.763
13 apr 202221,8521,9721,6921,8921,184.315.951
12 apr 202221,8321,9521,5221,7221,025.712.371
11 apr 202221,7722,5021,2521,8321,136.939.746
08 apr 202221,0022,0720,8322,0721,367.074.837
07 apr 202220,9821,2620,1620,3019,659.710.651
06 apr 202218,4920,2017,7519,0018,386.180.606
05 apr 202218,6718,7018,3318,5417,941.910.381
04 apr 202218,7018,7418,3318,6318,021.405.412
01 apr 202218,9218,9718,5718,6918,091.391.126
31 mar 202218,9319,1118,8018,9018,293.761.195
30 mar 202218,8518,9318,6518,9318,321.583.701
29 mar 202218,6019,0018,4519,0018,392.656.072
28 mar 202218,6018,6618,4118,5017,902.348.792
25 mar 202218,4518,6918,3818,6018,002.668.676
24 mar 202218,0018,3617,7418,3617,772.553.510
23 mar 202218,0518,2817,8518,1817,602.948.718
22 mar 202217,6018,0817,5918,0817,492.794.166
21 mar 202217,7617,9817,5217,5216,951.710.917
18 mar 202217,3217,8217,1917,8217,255.716.649
17 mar 202216,8317,3016,7717,2016,653.081.084
16 mar 202217,0017,0216,7216,8516,311.804.142
15 mar 202216,1016,7016,0016,6916,161.617.072
14 mar 202216,0216,3616,0216,2215,691.249.646
11 mar 202216,4616,5615,9515,9915,482.246.125
10 mar 202216,1816,3015,8916,0315,511.331.832
09 mar 202215,5116,2315,4516,2015,682.229.192
08 mar 202215,1515,8515,0915,4114,912.319.663
07 mar 202215,3115,6114,5415,2714,782.367.708
04 mar 202215,6515,8415,4415,5115,012.265.714
03 mar 202215,9716,2415,8615,8615,351.032.593
02 mar 202215,7716,0315,5615,9215,411.347.760
01 mar 202216,4016,5315,8615,8615,351.084.049
28 feb 202216,3016,5016,0816,4115,882.493.374
25 feb 202215,8616,5615,8316,5616,021.541.689
24 feb 202215,7916,1715,6615,8115,301.762.495
23 feb 202216,5416,6816,2716,2715,75765.688
22 feb 202216,2816,5816,1516,4915,951.160.417
21 feb 202216,5516,7216,4916,5316,00789.657
18 feb 202216,8416,9016,5016,5416,01938.924
17 feb 202216,6116,8116,5016,8016,251.462.431
16 feb 202216,4516,7116,4516,6416,10578.000
15 feb 202216,1016,5116,1016,5115,981.086.943
14 feb 202216,3616,3915,9016,1715,651.633.811
11 feb 202216,5016,6216,2816,6016,061.025.871
*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...