Italia markets close in 8 hours 4 minutes

Atlantia SpA (ATL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
13,68+0,14 (+1,03%)
Al 9:11AM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202113,5713,7313,5713,6813,6845.638
20 gen 202113,7613,8513,5313,5413,54961.757
19 gen 202113,7513,9713,6413,7313,731.723.040
18 gen 202113,6213,7213,4113,6513,651.249.661
15 gen 202113,9313,9313,5213,6413,642.104.443
14 gen 202114,1114,2213,8713,8713,871.759.486
13 gen 202113,9814,3213,9714,0814,081.223.347
12 gen 202113,9314,1813,7313,9713,971.490.026
11 gen 202113,9614,0913,7613,9313,931.771.608
08 gen 202114,1614,3013,9814,0214,021.371.107
07 gen 202114,5014,5014,0114,1514,151.257.771
06 gen 202114,3014,3514,1014,2314,231.335.707
05 gen 202114,3114,4714,1314,1514,151.350.886
04 gen 202114,8315,0014,3514,3814,381.212.160
30 dic 202014,7314,8114,4114,7214,721.511.978
29 dic 202014,4714,8514,3114,7614,761.759.841
28 dic 202014,6514,7514,3114,3914,39809.118
23 dic 202014,5714,6714,3914,5914,591.098.992
22 dic 202014,2714,5913,9314,5914,591.266.150
21 dic 202014,1514,2513,8014,1414,141.381.910
18 dic 202014,7014,8514,4014,4414,442.297.804
17 dic 202015,0315,1114,7714,7714,771.679.427
16 dic 202014,9415,2014,9015,0615,061.373.618
15 dic 202014,7514,9714,4614,9414,941.777.804
14 dic 202015,3115,3814,4314,5014,503.666.997
11 dic 202015,2115,5015,0615,4715,471.088.438
10 dic 202015,4515,6815,1415,2415,241.845.354
09 dic 202015,4815,5815,3315,3815,381.413.843
08 dic 202015,5015,5915,2815,4715,47787.683
07 dic 202015,6315,6315,3815,5515,55847.634
04 dic 202015,6915,8815,4315,6415,641.828.077
03 dic 202015,2715,5615,0915,5115,511.904.320
02 dic 202015,5915,6015,1615,2715,271.702.250
01 dic 202015,4715,8215,2915,6915,691.414.164
30 nov 202015,2715,6315,1115,2815,282.466.030
27 nov 202015,1515,4015,1115,2715,271.000.983
26 nov 202015,6015,6015,2515,2715,27736.025
25 nov 202015,7715,8215,4815,5215,522.778.737
24 nov 202015,2715,9015,1615,7315,733.781.559
23 nov 202015,0815,3915,0615,1115,111.654.436
20 nov 202014,6414,9514,5914,8514,851.205.195
19 nov 202014,7314,8714,5714,6514,651.742.793
18 nov 202014,8314,9914,6614,7714,771.768.118
17 nov 202014,4515,0314,4514,7714,772.469.546
16 nov 202014,3714,7514,1814,4814,483.020.911
13 nov 202014,4414,8514,0514,1814,184.459.201
12 nov 202014,6415,1314,6214,9014,902.265.928
11 nov 202015,5315,7614,7215,0315,035.162.669
10 nov 202015,1616,0715,1615,5215,523.186.535
09 nov 202014,4715,4014,3515,1215,123.840.987
06 nov 202014,5014,6614,1114,2214,221.244.495
05 nov 202014,1814,7414,1814,5914,591.739.042
04 nov 202013,9314,2213,8814,1214,121.346.241
03 nov 202013,6514,1913,5614,1914,191.801.602
02 nov 202013,1913,5012,9413,5013,50937.391
30 ott 202012,8413,1912,7613,1513,151.134.851
29 ott 202013,2013,3212,7513,0213,021.297.645
28 ott 202013,5013,7112,9713,2013,202.083.068
27 ott 202014,3914,3913,7613,8413,841.138.435
26 ott 202014,1214,5513,9514,1814,182.084.701
23 ott 202014,2814,6514,2814,4514,45995.390
22 ott 202014,3014,4414,0714,3514,351.055.595
21 ott 202014,6714,7814,3214,3214,321.849.326
20 ott 202015,3815,3814,6114,8014,802.468.082
19 ott 202015,0015,2814,8315,2815,282.714.423
16 ott 202014,0814,6513,8214,6114,612.587.364
15 ott 202014,4814,4813,9313,9513,952.642.679
14 ott 202014,1014,6813,8814,4814,484.574.846
13 ott 202013,6013,6913,2013,2713,271.362.111
12 ott 202013,5213,6813,2213,2713,271.026.639
09 ott 202013,1313,6112,9913,5013,501.267.550
08 ott 202013,1813,2712,9813,0313,031.081.744
07 ott 202013,1713,3613,1213,1313,13979.871
06 ott 202013,3213,5913,1913,2013,201.473.289
05 ott 202013,3013,4413,0613,2513,25963.387
02 ott 202012,8613,2212,8113,2213,221.391.253
01 ott 202013,4713,5812,8013,1413,142.500.921
30 set 202013,2913,6513,1013,4313,433.775.639
29 set 202013,3313,7413,1513,6113,611.578.768
28 set 202013,4513,6513,2913,3613,362.151.828
25 set 202013,8413,8813,4113,5213,521.818.035
24 set 202013,3514,2413,3513,8513,852.234.783
23 set 202013,2113,7813,0213,6413,641.851.544
22 set 202013,1913,3512,9513,2413,241.322.950
21 set 202013,7413,8113,0413,0413,041.851.466
18 set 2020------
17 set 202014,1514,3114,1514,2914,291.361.609
16 set 202014,3514,4213,8014,4114,411.976.558
15 set 202014,5114,6014,2814,3714,371.539.508
14 set 202014,5714,5714,3114,5314,53746.847
11 set 202014,4814,6914,4014,4814,48958.393
10 set 202015,0815,0814,5014,5514,551.686.983
09 set 202014,5215,0214,4414,9414,941.570.125
08 set 202014,7814,8014,2014,6514,652.010.769
07 set 202014,3514,8014,2414,7814,781.185.792
04 set 202014,7215,0614,1814,2114,211.993.004
03 set 202015,5715,6514,6914,6914,694.479.258
02 set 202014,2015,8314,1015,6515,657.370.359
01 set 202013,4713,8213,3213,4713,472.185.055
31 ago 202013,8914,0613,2913,3313,331.958.192
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...