Italia markets closed

Atlantia SpA (ATL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
16,85-0,18 (-1,06%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202216,9917,0016,7116,8516,851.504.173
20 gen 202217,1017,2516,6817,0317,032.001.038
19 gen 202217,1517,2516,9417,0717,071.403.145
18 gen 202217,1717,3316,9617,2417,24870.092
17 gen 202217,4117,4517,0117,2417,24911.511
14 gen 202217,2517,5017,1717,4017,401.229.466
13 gen 202217,1017,3117,0517,2717,27944.812
12 gen 202217,2017,2516,9317,2017,201.085.042
11 gen 202216,6517,1316,5417,1017,101.837.960
10 gen 202216,7216,8316,4916,5116,511.399.489
07 gen 202217,0617,0616,6716,7816,781.319.661
06 gen 202217,2917,3917,0317,0617,061.295.697
05 gen 202217,4317,5017,3517,4417,44776.366
04 gen 202217,8417,9217,3917,4817,481.370.242
03 gen 202217,4917,8017,4717,7817,78933.360
30 dic 202117,5617,5917,4017,4517,451.275.234
29 dic 202117,7817,8017,5217,6017,60648.451
28 dic 202117,4917,7917,4917,7617,76864.212
27 dic 202117,1617,5217,1317,5117,51789.989
23 dic 202117,1517,3117,1217,2517,251.001.852
22 dic 202117,0517,1116,9717,1117,111.300.872
21 dic 202117,1017,1116,8917,0117,011.192.248
20 dic 202117,0517,1016,6117,0017,001.167.155
17 dic 202117,0517,3917,0417,3617,362.343.012
16 dic 202117,2017,2616,9917,1717,171.340.394
15 dic 202117,0017,2016,9717,0617,063.241.885
14 dic 202116,8916,9916,8616,9716,971.572.108
13 dic 202116,9917,0116,8516,9016,902.314.399
10 dic 202116,8817,0216,7516,9716,971.422.937
09 dic 202116,9217,0016,8317,0017,002.459.726
08 dic 202116,6816,9816,6116,9116,912.904.837
07 dic 202116,5116,7216,3616,7216,721.718.298
06 dic 202116,2816,5516,2216,4716,471.179.965
03 dic 202116,4116,4916,1016,1616,161.401.970
02 dic 202116,2316,4116,2316,2716,272.826.189
01 dic 202116,1916,5216,1916,4016,402.979.735
30 nov 202115,9816,4615,9816,1316,132.502.890
29 nov 202116,1516,3416,0216,1616,161.770.739
26 nov 202116,4016,5016,0116,0716,073.513.353
25 nov 202116,9517,0616,8817,0317,03748.010
24 nov 202116,5516,9016,5016,8816,88932.934
23 nov 202116,4816,7616,4116,6416,641.185.839
22 nov 202116,6916,7716,3316,5616,561.797.342
19 nov 202117,0517,0916,5316,6716,672.158.493
18 nov 202117,1717,1716,9617,0517,051.200.231
17 nov 202117,2517,3117,1017,1717,171.168.648
16 nov 202117,5017,5517,2517,3017,30935.571
15 nov 202117,3517,5417,2317,4417,441.310.986
12 nov 202117,1517,4017,0217,2817,281.677.674
11 nov 202116,9517,0616,8517,0017,001.335.953
10 nov 202117,0017,1616,9316,9416,941.225.477
09 nov 202117,4117,5717,0917,0917,091.658.635
08 nov 202117,3817,5117,2317,4317,431.015.960
05 nov 202116,9717,4316,8817,3917,392.012.306
04 nov 202117,0717,0816,8416,9716,971.876.337
03 nov 202117,0817,1116,9416,9816,981.385.865
02 nov 202116,9417,1416,8317,1317,13935.719
01 nov 202116,7317,1416,7316,9516,951.091.394
29 ott 202116,3116,7016,3116,7016,701.877.768
28 ott 202116,2416,4416,1216,4216,421.050.470
27 ott 202116,2716,3216,1316,3216,321.130.334
26 ott 202116,1916,3916,1316,3216,321.112.219
25 ott 202116,2816,3116,1116,2016,20745.072
22 ott 202116,1116,2616,0816,2516,25628.805
21 ott 202116,1716,5016,0516,2216,221.578.850
20 ott 202116,0916,2515,9416,2516,251.473.178
19 ott 202115,9816,0515,8816,0116,01917.053
18 ott 202116,0816,1215,8215,9815,981.078.523
15 ott 202116,3316,3516,0916,1516,151.050.434
14 ott 202116,0416,3515,8416,2616,261.550.699
13 ott 202115,9316,0115,7715,9415,941.047.998
12 ott 202115,9116,0015,8615,9515,95805.664
11 ott 202116,2216,2515,9816,0816,08762.698
08 ott 202116,3316,3616,1716,1916,191.052.167
07 ott 202116,2616,4216,2216,3516,351.138.397
06 ott 202116,3916,4015,8516,1416,141.790.624
05 ott 202116,2616,5916,2616,5216,521.134.757
04 ott 202116,2816,5016,2516,2616,26866.602
01 ott 202116,2116,4316,1516,3716,371.297.497
30 set 202116,5916,6316,3316,3816,381.997.571
29 set 202116,3916,5616,3016,4916,491.125.303
28 set 202116,5616,7416,2516,2516,251.666.719
27 set 202116,5216,6716,5016,6316,631.677.695
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
*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...