Italia markets open in 2 hours 2 minutes
Dow Jones
26.519,95-943,24(-3,43%)Nasdaq
11.004,87-426,48(-3,73%)Nikkei 225
23.343,37-75,14(-0,32%)
Atlantia SpA (ATL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
13,20-0,64 (-4,62%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 ott 2020 | 13,50 | 13,71 | 12,97 | 13,20 | 13,20 | 2.083.068 |
| 27 ott 2020 | 14,39 | 14,39 | 13,76 | 13,84 | 13,84 | 1.138.435 |
| 26 ott 2020 | 14,12 | 14,55 | 13,95 | 14,18 | 14,18 | 2.084.701 |
| 23 ott 2020 | 14,28 | 14,65 | 14,28 | 14,45 | 14,45 | 995.390 |
| 22 ott 2020 | 14,30 | 14,44 | 14,07 | 14,35 | 14,35 | 1.055.595 |
| 21 ott 2020 | 14,67 | 14,78 | 14,32 | 14,32 | 14,32 | 1.849.326 |
| 20 ott 2020 | 15,38 | 15,38 | 14,61 | 14,80 | 14,80 | 2.468.082 |
| 19 ott 2020 | 15,00 | 15,28 | 14,83 | 15,28 | 15,28 | 2.714.423 |
| 16 ott 2020 | 14,08 | 14,65 | 13,82 | 14,61 | 14,61 | 2.587.364 |
| 15 ott 2020 | 14,48 | 14,48 | 13,93 | 13,95 | 13,95 | 2.642.679 |
| 14 ott 2020 | 14,10 | 14,68 | 13,88 | 14,48 | 14,48 | 4.574.846 |
| 13 ott 2020 | 13,60 | 13,69 | 13,20 | 13,27 | 13,27 | 1.362.111 |
| 12 ott 2020 | 13,52 | 13,68 | 13,22 | 13,27 | 13,27 | 1.026.639 |
| 09 ott 2020 | 13,13 | 13,61 | 12,99 | 13,50 | 13,50 | 1.267.550 |
| 08 ott 2020 | 13,18 | 13,27 | 12,98 | 13,03 | 13,03 | 1.081.744 |
| 07 ott 2020 | 13,17 | 13,36 | 13,12 | 13,13 | 13,13 | 979.871 |
| 06 ott 2020 | 13,32 | 13,59 | 13,19 | 13,20 | 13,20 | 1.473.289 |
| 05 ott 2020 | 13,30 | 13,44 | 13,06 | 13,25 | 13,25 | 963.387 |
| 02 ott 2020 | 12,86 | 13,22 | 12,81 | 13,22 | 13,22 | 1.391.253 |
| 01 ott 2020 | 13,47 | 13,58 | 12,80 | 13,14 | 13,14 | 2.500.921 |
| 30 set 2020 | 13,29 | 13,65 | 13,10 | 13,43 | 13,43 | 3.775.639 |
| 29 set 2020 | 13,33 | 13,74 | 13,15 | 13,61 | 13,61 | 1.578.768 |
| 28 set 2020 | 13,45 | 13,65 | 13,29 | 13,36 | 13,36 | 2.151.828 |
| 25 set 2020 | 13,84 | 13,88 | 13,41 | 13,52 | 13,52 | 1.818.035 |
| 24 set 2020 | 13,35 | 14,24 | 13,35 | 13,85 | 13,85 | 2.234.783 |
| 23 set 2020 | 13,21 | 13,78 | 13,02 | 13,64 | 13,64 | 1.851.544 |
| 22 set 2020 | 13,19 | 13,35 | 12,95 | 13,24 | 13,24 | 1.322.950 |
| 21 set 2020 | 13,74 | 13,81 | 13,04 | 13,04 | 13,04 | 1.851.466 |
| 18 set 2020 | - | - | - | - | - | - |
| 17 set 2020 | 14,15 | 14,31 | 14,15 | 14,29 | 14,29 | 1.361.609 |
| 16 set 2020 | 14,35 | 14,42 | 13,80 | 14,41 | 14,41 | 1.976.558 |
| 15 set 2020 | 14,51 | 14,60 | 14,28 | 14,37 | 14,37 | 1.539.508 |
| 14 set 2020 | 14,57 | 14,57 | 14,31 | 14,53 | 14,53 | 746.847 |
| 11 set 2020 | 14,48 | 14,69 | 14,40 | 14,48 | 14,48 | 958.393 |
| 10 set 2020 | 15,08 | 15,08 | 14,50 | 14,55 | 14,55 | 1.686.983 |
| 09 set 2020 | 14,52 | 15,02 | 14,44 | 14,94 | 14,94 | 1.570.125 |
| 08 set 2020 | 14,78 | 14,80 | 14,20 | 14,65 | 14,65 | 2.010.769 |
| 07 set 2020 | 14,35 | 14,80 | 14,24 | 14,78 | 14,78 | 1.185.792 |
| 04 set 2020 | 14,72 | 15,06 | 14,18 | 14,21 | 14,21 | 1.993.004 |
| 03 set 2020 | 15,57 | 15,65 | 14,69 | 14,69 | 14,69 | 4.479.258 |
| 02 set 2020 | 14,20 | 15,83 | 14,10 | 15,65 | 15,65 | 7.370.359 |
| 01 set 2020 | 13,47 | 13,82 | 13,32 | 13,47 | 13,47 | 2.185.055 |
| 31 ago 2020 | 13,89 | 14,06 | 13,29 | 13,33 | 13,33 | 1.958.192 |
| 28 ago 2020 | 13,96 | 13,97 | 13,73 | 13,85 | 13,85 | 701.985 |
| 27 ago 2020 | 14,01 | 14,01 | 13,85 | 13,85 | 13,85 | 842.926 |
| 26 ago 2020 | 14,05 | 14,31 | 13,94 | 14,06 | 14,06 | 1.396.535 |
| 25 ago 2020 | 14,24 | 14,52 | 14,00 | 14,02 | 14,02 | 1.237.229 |
| 24 ago 2020 | 14,08 | 14,19 | 13,94 | 14,10 | 14,10 | 1.254.023 |
| 21 ago 2020 | 13,99 | 14,16 | 13,73 | 13,85 | 13,85 | 1.210.010 |
| 20 ago 2020 | 14,18 | 14,31 | 13,90 | 13,90 | 13,90 | 1.309.372 |
| 19 ago 2020 | 14,19 | 14,39 | 13,97 | 14,39 | 14,39 | 1.226.665 |
| 18 ago 2020 | 13,95 | 14,35 | 13,85 | 14,19 | 14,19 | 1.149.134 |
| 17 ago 2020 | 14,22 | 14,43 | 13,99 | 14,04 | 14,04 | 1.008.999 |
| 14 ago 2020 | 14,45 | 14,52 | 14,17 | 14,23 | 14,23 | 1.981.290 |
| 13 ago 2020 | 14,43 | 14,77 | 14,42 | 14,70 | 14,70 | 1.452.361 |
| 12 ago 2020 | 14,32 | 14,66 | 14,31 | 14,53 | 14,53 | 1.504.119 |
| 11 ago 2020 | 14,10 | 14,49 | 14,05 | 14,43 | 14,43 | 2.420.841 |
| 10 ago 2020 | 13,89 | 14,10 | 13,80 | 13,91 | 13,91 | 928.041 |
| 07 ago 2020 | 13,72 | 13,94 | 13,52 | 13,77 | 13,77 | 1.429.137 |
| 06 ago 2020 | 14,07 | 14,38 | 13,77 | 13,90 | 13,90 | 3.446.849 |
| 05 ago 2020 | 14,38 | 14,40 | 13,62 | 14,23 | 14,23 | 3.401.249 |
| 04 ago 2020 | 14,07 | 14,27 | 13,91 | 14,27 | 14,27 | 1.585.649 |
| 03 ago 2020 | 13,47 | 13,90 | 13,28 | 13,85 | 13,85 | 1.967.781 |
| 31 lug 2020 | 13,72 | 13,94 | 13,44 | 13,45 | 13,45 | 1.583.840 |
| 30 lug 2020 | 14,07 | 14,22 | 13,67 | 13,81 | 13,81 | 1.673.681 |
| 29 lug 2020 | 14,05 | 14,17 | 13,88 | 14,11 | 14,11 | 858.986 |
| 28 lug 2020 | 14,30 | 14,30 | 13,67 | 14,02 | 14,02 | 1.791.830 |
| 27 lug 2020 | 13,80 | 14,42 | 13,74 | 14,23 | 14,23 | 2.650.238 |
| 24 lug 2020 | 13,85 | 13,98 | 13,57 | 13,57 | 13,57 | 1.667.931 |
| 23 lug 2020 | 14,58 | 14,58 | 13,94 | 14,02 | 14,02 | 1.467.725 |
| 22 lug 2020 | 14,51 | 14,65 | 14,31 | 14,40 | 14,40 | 1.570.289 |
| 21 lug 2020 | 14,70 | 14,85 | 14,32 | 14,60 | 14,60 | 3.162.753 |
| 20 lug 2020 | - | - | - | - | - | - |
| 17 lug 2020 | 13,78 | 13,91 | 13,44 | 13,85 | 13,85 | 3.362.007 |
| 16 lug 2020 | 14,45 | 14,94 | 13,73 | 13,73 | 13,73 | 7.554.079 |
| 15 lug 2020 | 13,75 | 14,53 | 13,48 | 14,49 | 14,49 | 17.859.901 |
| 14 lug 2020 | 11,23 | 11,89 | 11,20 | 11,44 | 11,44 | 6.933.718 |
| 13 lug 2020 | 12,02 | 12,18 | 11,31 | 11,36 | 11,36 | 12.613.376 |
| 10 lug 2020 | 13,00 | 13,58 | 13,00 | 13,40 | 13,40 | 3.290.619 |
| 09 lug 2020 | 13,94 | 13,95 | 12,97 | 13,11 | 13,11 | 5.876.213 |
| 08 lug 2020 | 14,76 | 14,80 | 14,27 | 14,30 | 14,30 | 1.389.076 |
| 07 lug 2020 | 14,77 | 14,89 | 14,53 | 14,66 | 14,66 | 992.350 |
| 06 lug 2020 | 15,09 | 15,19 | 14,73 | 14,86 | 14,86 | 985.311 |
| 03 lug 2020 | 14,89 | 14,96 | 14,64 | 14,77 | 14,77 | 1.200.052 |
| 02 lug 2020 | 14,30 | 14,86 | 14,13 | 14,84 | 14,84 | 1.870.396 |
| 01 lug 2020 | 14,30 | 14,47 | 13,65 | 14,15 | 14,15 | 2.590.919 |
| 30 giu 2020 | 14,65 | 14,70 | 14,14 | 14,30 | 14,30 | 2.633.147 |
| 29 giu 2020 | 14,56 | 14,68 | 14,30 | 14,60 | 14,60 | 1.819.000 |
| 26 giu 2020 | 14,45 | 14,89 | 14,27 | 14,52 | 14,52 | 2.051.002 |
| 25 giu 2020 | 14,30 | 14,60 | 13,98 | 14,27 | 14,27 | 2.447.356 |
| 24 giu 2020 | 14,95 | 15,47 | 14,28 | 14,28 | 14,28 | 2.762.053 |
| 23 giu 2020 | 14,60 | 15,11 | 14,31 | 14,66 | 14,66 | 2.268.127 |
| 22 giu 2020 | 14,35 | 14,62 | 14,28 | 14,30 | 14,30 | 1.735.011 |
| 19 giu 2020 | 14,66 | 14,73 | 14,34 | 14,59 | 14,59 | 3.075.041 |
| 18 giu 2020 | 14,62 | 15,05 | 14,44 | 14,67 | 14,67 | 2.498.158 |
| 17 giu 2020 | 14,98 | 15,27 | 14,52 | 14,68 | 14,68 | 2.208.634 |
| 16 giu 2020 | 14,94 | 15,45 | 14,71 | 15,05 | 15,05 | 2.533.436 |
| 15 giu 2020 | 14,00 | 14,72 | 13,86 | 14,60 | 14,60 | 1.626.868 |
| 12 giu 2020 | 13,85 | 14,89 | 13,69 | 14,38 | 14,38 | 2.363.242 |
| 11 giu 2020 | 14,80 | 14,80 | 13,84 | 13,84 | 13,84 | 2.721.512 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2020 Verizon Media. Tutti i diritti riservati.
