ATL.MI - Atlantia S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 mag 2018 | 25,72 | 26,15 | 25,45 | 25,62 | 25,62 | 3.285.459 |
| 24 mag 2018 | 26,18 | 26,29 | 25,70 | 25,70 | 25,70 | 2.962.818 |
| 23 mag 2018 | 26,60 | 26,60 | 25,86 | 25,95 | 25,95 | 2.985.584 |
| 22 mag 2018 | 26,60 | 26,85 | 26,36 | 26,50 | 26,50 | 2.157.213 |
| 21 mag 2018 | 26,76 | 27,08 | 26,46 | 26,55 | 26,55 | 1.909.612 |
| 21 mag 2018 | 0.65 Dividendo | |||||
| 18 mag 2018 | 27,89 | 27,89 | 27,09 | 27,30 | 26,65 | 3.065.799 |
| 17 mag 2018 | 27,51 | 27,91 | 27,23 | 27,51 | 26,85 | 3.323.598 |
| 16 mag 2018 | 28,22 | 28,22 | 27,36 | 27,36 | 26,71 | 2.584.342 |
| 15 mag 2018 | 28,19 | 28,38 | 28,01 | 28,28 | 27,61 | 1.475.439 |
| 14 mag 2018 | 28,30 | 28,43 | 27,89 | 28,24 | 27,57 | 1.421.683 |
| 11 mag 2018 | 28,11 | 28,50 | 27,99 | 28,17 | 27,50 | 1.383.105 |
| 10 mag 2018 | 28,40 | 28,47 | 27,84 | 28,11 | 27,44 | 1.674.270 |
| 09 mag 2018 | 28,19 | 28,60 | 28,00 | 28,40 | 27,72 | 1.454.024 |
| 08 mag 2018 | 28,29 | 28,41 | 27,84 | 28,25 | 27,58 | 2.123.695 |
| 07 mag 2018 | 28,12 | 28,39 | 28,12 | 28,39 | 27,71 | 581.424 |
| 04 mag 2018 | 28,10 | 28,27 | 28,02 | 28,26 | 27,59 | 1.273.950 |
| 03 mag 2018 | 28,00 | 28,24 | 27,88 | 28,20 | 27,53 | 1.620.904 |
| 02 mag 2018 | 27,58 | 28,18 | 27,51 | 28,17 | 27,50 | 1.991.434 |
| 30 apr 2018 | 27,70 | 27,78 | 27,43 | 27,50 | 26,85 | 1.418.935 |
| 27 apr 2018 | 27,33 | 27,87 | 27,33 | 27,63 | 26,97 | 1.416.669 |
| 26 apr 2018 | 27,05 | 27,44 | 26,99 | 27,43 | 26,78 | 2.051.294 |
| 25 apr 2018 | 27,12 | 27,22 | 26,83 | 26,94 | 26,30 | 1.938.440 |
| 24 apr 2018 | 27,25 | 27,33 | 27,12 | 27,18 | 26,53 | 1.144.446 |
| 23 apr 2018 | 27,12 | 27,20 | 26,97 | 27,20 | 26,55 | 1.164.270 |
| 20 apr 2018 | 27,07 | 27,27 | 26,95 | 27,11 | 26,46 | 1.386.768 |
| 19 apr 2018 | 26,94 | 27,04 | 26,86 | 27,00 | 26,36 | 1.419.483 |
| 18 apr 2018 | 27,12 | 27,21 | 26,87 | 27,04 | 26,40 | 1.241.047 |
| 17 apr 2018 | 26,96 | 27,31 | 26,82 | 27,14 | 26,49 | 1.432.083 |
| 16 apr 2018 | 26,96 | 27,02 | 26,79 | 26,87 | 26,23 | 1.155.132 |
| 13 apr 2018 | 26,97 | 27,13 | 26,85 | 26,94 | 26,30 | 1.136.688 |
| 12 apr 2018 | 26,82 | 26,95 | 26,73 | 26,88 | 26,24 | 1.072.991 |
| 11 apr 2018 | 26,71 | 26,94 | 26,69 | 26,86 | 26,22 | 1.466.736 |
| 10 apr 2018 | 26,79 | 26,81 | 26,63 | 26,80 | 26,16 | 2.024.158 |
| 09 apr 2018 | 26,32 | 26,67 | 26,22 | 26,67 | 26,03 | 1.385.993 |
| 06 apr 2018 | 26,31 | 26,31 | 26,03 | 26,26 | 25,63 | 1.404.792 |
| 05 apr 2018 | 25,76 | 26,35 | 25,67 | 26,30 | 25,67 | 2.438.873 |
| 04 apr 2018 | 25,48 | 25,55 | 25,37 | 25,50 | 24,89 | 1.781.660 |
| 03 apr 2018 | 25,15 | 25,49 | 25,13 | 25,39 | 24,79 | 1.605.482 |
| 29 mar 2018 | 25,32 | 25,40 | 25,15 | 25,15 | 24,55 | 1.496.849 |
| 28 mar 2018 | 25,17 | 25,29 | 24,90 | 25,29 | 24,69 | 1.750.705 |
| 27 mar 2018 | 25,10 | 25,35 | 24,93 | 25,30 | 24,70 | 1.673.421 |
| 26 mar 2018 | 25,07 | 25,17 | 24,64 | 24,65 | 24,06 | 1.748.392 |
| 23 mar 2018 | 24,93 | 25,26 | 24,72 | 25,07 | 24,47 | 1.508.042 |
| 22 mar 2018 | 25,40 | 25,57 | 25,02 | 25,06 | 24,46 | 1.678.719 |
| 21 mar 2018 | 25,58 | 25,63 | 25,34 | 25,41 | 24,80 | 1.297.595 |
| 20 mar 2018 | 25,52 | 25,69 | 25,34 | 25,53 | 24,92 | 1.318.436 |
| 19 mar 2018 | 25,35 | 25,61 | 25,14 | 25,45 | 24,84 | 2.725.110 |
| 16 mar 2018 | 26,01 | 26,16 | 25,34 | 25,34 | 24,74 | 6.656.641 |
| 15 mar 2018 | 26,71 | 26,86 | 25,88 | 26,00 | 25,38 | 4.075.582 |
| 14 mar 2018 | 27,57 | 27,70 | 26,49 | 26,62 | 25,99 | 3.951.774 |
| 13 mar 2018 | 27,70 | 27,79 | 27,19 | 27,31 | 26,66 | 2.070.427 |
| 12 mar 2018 | 27,85 | 27,90 | 27,53 | 27,73 | 27,07 | 2.275.884 |
| 09 mar 2018 | 27,17 | 28,00 | 27,10 | 27,85 | 27,19 | 3.617.743 |
| 08 mar 2018 | 27,00 | 27,35 | 26,56 | 27,05 | 26,41 | 4.248.881 |
| 07 mar 2018 | 25,57 | 25,75 | 25,35 | 25,75 | 25,14 | 1.662.331 |
| 06 mar 2018 | 24,92 | 25,55 | 24,89 | 25,55 | 24,94 | 1.995.833 |
| 05 mar 2018 | 24,14 | 24,70 | 23,90 | 24,63 | 24,04 | 2.375.681 |
| 02 mar 2018 | 24,76 | 24,84 | 24,14 | 24,49 | 23,91 | 2.330.120 |
| 01 mar 2018 | 25,38 | 25,44 | 24,77 | 24,84 | 24,25 | 1.459.858 |
| 28 feb 2018 | 25,28 | 25,56 | 25,25 | 25,38 | 24,78 | 1.505.931 |
| 27 feb 2018 | 25,65 | 25,70 | 25,40 | 25,43 | 24,82 | 1.260.901 |
| 26 feb 2018 | 25,62 | 25,69 | 25,45 | 25,69 | 25,08 | 1.159.148 |
| 23 feb 2018 | 25,35 | 25,57 | 25,29 | 25,49 | 24,88 | 1.137.409 |
| 22 feb 2018 | 25,23 | 25,46 | 25,07 | 25,41 | 24,80 | 1.374.837 |
| 21 feb 2018 | 25,58 | 25,58 | 25,24 | 25,30 | 24,70 | 1.360.001 |
| 20 feb 2018 | 25,66 | 25,75 | 25,52 | 25,68 | 25,07 | 858.229 |
| 19 feb 2018 | 26,00 | 26,08 | 25,51 | 25,59 | 24,98 | 896.506 |
| 16 feb 2018 | 25,79 | 26,00 | 25,72 | 26,00 | 25,38 | 2.298.266 |
| 15 feb 2018 | 25,27 | 25,61 | 25,07 | 25,52 | 24,91 | 1.780.916 |
| 14 feb 2018 | 24,56 | 25,26 | 24,46 | 25,20 | 24,60 | 2.582.906 |
| 13 feb 2018 | 24,58 | 24,67 | 24,28 | 24,28 | 23,70 | 1.399.230 |
| 12 feb 2018 | 24,64 | 24,80 | 24,37 | 24,67 | 24,08 | 1.441.820 |
| 09 feb 2018 | 24,22 | 24,85 | 24,22 | 24,44 | 23,86 | 1.961.516 |
| 08 feb 2018 | 24,93 | 25,03 | 24,40 | 24,42 | 23,84 | 2.174.886 |
| 07 feb 2018 | 24,60 | 25,33 | 24,45 | 25,20 | 24,60 | 2.576.441 |
| 06 feb 2018 | 24,50 | 24,90 | 24,22 | 24,41 | 23,83 | 3.243.362 |
| 05 feb 2018 | 25,85 | 25,85 | 25,18 | 25,18 | 24,58 | 1.919.824 |
| 02 feb 2018 | 26,32 | 26,33 | 25,75 | 25,85 | 25,23 | 1.795.586 |
| 01 feb 2018 | 26,83 | 26,98 | 26,18 | 26,29 | 25,66 | 1.810.845 |
| 31 gen 2018 | 26,72 | 26,84 | 26,61 | 26,68 | 26,04 | 1.358.609 |
| 30 gen 2018 | 26,70 | 26,92 | 26,49 | 26,49 | 25,86 | 1.545.823 |
| 29 gen 2018 | 27,00 | 27,04 | 26,80 | 26,89 | 26,25 | 958.952 |
| 26 gen 2018 | 26,50 | 26,96 | 26,44 | 26,90 | 26,26 | 1.482.939 |
| 25 gen 2018 | 26,50 | 26,84 | 26,32 | 26,54 | 25,91 | 1.433.192 |
| 24 gen 2018 | 26,86 | 26,86 | 26,56 | 26,62 | 25,99 | 1.181.464 |
| 23 gen 2018 | 27,26 | 27,28 | 26,74 | 26,78 | 26,14 | 1.659.814 |
| 22 gen 2018 | 26,96 | 27,24 | 26,92 | 27,14 | 26,49 | 1.131.965 |
| 19 gen 2018 | 26,80 | 27,48 | 26,64 | 27,22 | 26,57 | 2.184.642 |
| 18 gen 2018 | 26,80 | 26,84 | 26,58 | 26,64 | 26,01 | 1.161.270 |
| 17 gen 2018 | 26,98 | 27,02 | 26,76 | 26,86 | 26,22 | 1.342.614 |
| 16 gen 2018 | 26,30 | 26,96 | 26,24 | 26,94 | 26,30 | 1.907.704 |
| 15 gen 2018 | 26,42 | 26,46 | 26,16 | 26,20 | 25,58 | 1.239.102 |
| 12 gen 2018 | 26,40 | 26,50 | 26,26 | 26,34 | 25,71 | 1.476.593 |
| 11 gen 2018 | 26,76 | 26,80 | 26,34 | 26,48 | 25,85 | 1.888.698 |
| 10 gen 2018 | 26,90 | 27,02 | 26,60 | 26,70 | 26,06 | 2.168.130 |
| 09 gen 2018 | 27,22 | 27,22 | 26,96 | 27,06 | 26,42 | 1.739.098 |
| 08 gen 2018 | 27,20 | 27,24 | 26,90 | 27,00 | 26,36 | 1.061.178 |
| 05 gen 2018 | 26,72 | 27,16 | 26,62 | 27,16 | 26,51 | 1.581.770 |
| 04 gen 2018 | 26,32 | 26,72 | 26,26 | 26,62 | 25,99 | 1.803.876 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
