Italia markets open in 8 hours 40 minutes

Atlantia SpA (ATL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
16,63+0,23 (+1,37%)
Alla chiusura: 5:37PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202116,5216,6716,5016,6316,631.678.396
24 set 202116,4116,6716,4016,4016,401.434.467
23 set 202116,3816,4816,1916,4716,471.698.293
22 set 202116,2016,4916,1916,2816,281.836.038
21 set 202115,8916,1715,8616,1316,132.728.875
20 set 202115,7815,8915,5515,8115,811.584.094
17 set 202115,5915,9615,5615,9615,964.598.096
16 set 202115,6315,7315,4515,4815,481.625.625
15 set 202115,6415,7315,4415,6015,601.294.689
14 set 202115,5215,8515,4415,6915,691.641.964
13 set 202115,4315,6915,4315,5715,571.751.334
10 set 202115,8115,8115,2815,3415,341.896.246
09 set 202115,7315,8715,6915,8015,801.012.833
08 set 202115,7715,9915,7415,8315,831.413.486
07 set 202115,8915,9315,8115,8615,86756.630
06 set 202115,7315,9515,7315,9415,94499.235
03 set 202116,0116,1515,7215,7715,771.300.250
02 set 202116,0016,0615,9816,0116,011.097.927
01 set 202115,9816,0715,8916,0016,001.183.540
31 ago 202115,8815,9315,7415,8815,881.519.128
30 ago 202115,9516,2815,9015,9015,90561.725
27 ago 202115,9715,9915,8715,9415,94771.283
26 ago 202115,9415,9715,7315,9015,901.146.694
25 ago 202116,0016,0115,8915,9315,93990.436
24 ago 202116,0116,0715,9215,9915,991.437.974
23 ago 202115,7816,0015,6915,9815,98960.902
20 ago 202115,7815,7815,5715,7515,751.174.872
19 ago 202115,8215,9115,6715,7615,761.476.232
18 ago 202115,8016,0115,7415,9715,971.964.050
17 ago 202115,6715,7515,5115,7515,751.140.243
16 ago 202115,7916,0115,6415,7315,731.505.376
13 ago 202115,6115,8215,5615,7615,761.553.516
12 ago 202115,4515,7415,3115,5215,522.338.889
11 ago 202115,3615,4415,2315,3415,341.543.097
10 ago 202115,2315,3815,2215,3515,35946.834
09 ago 202115,2715,3615,1015,2615,261.193.487
06 ago 202114,9415,3314,8115,3015,302.331.393
05 ago 202114,9515,0514,7314,9614,961.836.451
04 ago 202115,0215,0214,7314,7814,781.539.229
03 ago 202115,2715,2814,9414,9414,94982.947
02 ago 202115,3315,4715,2315,2515,251.163.485
30 lug 202115,1615,4015,1615,3015,30904.013
29 lug 202115,2815,3615,1815,3015,30775.123
28 lug 202115,1515,2715,0915,2215,22896.519
27 lug 202115,1215,2415,0215,1315,13906.261
26 lug 202115,0615,2215,0315,1915,19729.021
23 lug 202115,0015,2314,9915,1815,181.190.972
22 lug 202114,6914,9914,6814,9314,932.006.413
21 lug 202114,5114,7314,4614,6014,602.015.476
20 lug 202114,6714,7814,3514,4314,432.121.436
19 lug 202114,9014,9114,5414,6314,631.831.800
16 lug 202115,0315,1114,8114,9314,931.056.660
15 lug 202115,1515,2114,8514,9714,971.805.655
14 lug 202115,2015,3015,0715,2315,23873.844
13 lug 202115,5115,5115,2515,2715,271.054.538
12 lug 202115,5015,5615,2515,4815,48736.587
09 lug 202115,3115,6315,2915,4415,441.402.613
08 lug 202115,6115,6615,0915,2615,262.044.087
07 lug 202115,7415,9415,7115,7415,741.198.945
06 lug 202115,6115,8515,5615,7315,731.590.127
05 lug 202115,6415,7615,4615,6515,65728.061
02 lug 202115,5915,7315,4715,6915,691.289.490
01 lug 202115,3015,5615,3015,5115,511.273.028
30 giu 202115,2715,3115,0915,2715,271.773.865
29 giu 202115,4115,4515,2515,3015,301.230.402
28 giu 202115,8215,9515,4315,4415,441.152.222
25 giu 202115,7515,9315,7115,8015,80949.424
24 giu 202115,5115,8915,3515,7815,781.763.396
23 giu 202115,9115,9515,4415,4415,441.935.943
22 giu 202116,1016,1015,8515,8515,851.108.517
21 giu 202115,7716,0915,7716,0816,081.299.147
18 giu 202116,0716,1815,8615,8615,862.412.740
17 giu 202116,1516,3216,0916,0916,091.665.150
16 giu 202116,3516,4916,1716,1716,172.070.228
15 giu 202116,0216,6515,9416,3016,305.154.093
14 giu 202115,8115,9815,7315,7315,731.682.234
11 giu 202115,8015,8615,6815,7215,72981.877
10 giu 202115,9015,9715,7315,7915,792.569.158
09 giu 202115,8115,9115,6215,7815,781.377.031
08 giu 202115,8815,9615,7515,7515,751.391.815
07 giu 202115,7415,8215,6115,8215,821.505.878
04 giu 202115,7415,7815,6315,6515,651.081.278
03 giu 202115,9015,9815,6015,7415,742.090.843
02 giu 202116,0916,1215,7715,9815,982.079.741
01 giu 202116,3516,5516,1816,2516,252.901.902
31 mag 202115,7416,3915,7416,0916,093.941.203
28 mag 202115,4915,6515,3915,6515,651.996.161
27 mag 202115,3215,5015,3115,4415,442.399.101
26 mag 202115,4415,4615,2315,3415,341.074.084
25 mag 202115,5315,6715,3515,3615,361.257.933
24 mag 202115,4715,5515,4015,5415,54621.571
21 mag 202115,4115,4715,2815,4715,471.202.978
20 mag 202115,4015,4515,2315,4215,421.609.470
19 mag 202115,3215,4315,2315,3715,371.193.314
18 mag 202115,6315,6315,3615,4515,451.518.601
17 mag 202115,8615,9115,4915,5515,552.466.675
14 mag 202116,0416,0415,4815,8615,862.840.555
13 mag 202115,8815,9915,5715,8915,891.534.044
12 mag 202116,0816,1815,9015,9715,971.652.070
11 mag 202116,0216,1915,8916,1316,132.014.887
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...