Yahoo

Mail

Italia markets closed

FTSE MIB
27.061,40
-508,60(-1,84%)
Dow Jones
34.266,10
-449,29(-1,29%)
Nasdaq
13.768,92
-385,10(-2,72%)
Nikkei 225
27.522,26
-250,67(-0,90%)
Petrolio
84,74
-0,81(-0,95%)
BTC-EUR
33.796,34
-4.131,79(-10,89%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
21 gen 2022	16,99	17,00	16,71	16,85	16,85	1.504.173
20 gen 2022	17,10	17,25	16,68	17,03	17,03	2.001.038
19 gen 2022	17,15	17,25	16,94	17,07	17,07	1.403.145
18 gen 2022	17,17	17,33	16,96	17,24	17,24	870.092
17 gen 2022	17,41	17,45	17,01	17,24	17,24	911.511
14 gen 2022	17,25	17,50	17,17	17,40	17,40	1.229.466
13 gen 2022	17,10	17,31	17,05	17,27	17,27	944.812
12 gen 2022	17,20	17,25	16,93	17,20	17,20	1.085.042
11 gen 2022	16,65	17,13	16,54	17,10	17,10	1.837.960
10 gen 2022	16,72	16,83	16,49	16,51	16,51	1.399.489
07 gen 2022	17,06	17,06	16,67	16,78	16,78	1.319.661
06 gen 2022	17,29	17,39	17,03	17,06	17,06	1.295.697
05 gen 2022	17,43	17,50	17,35	17,44	17,44	776.366
04 gen 2022	17,84	17,92	17,39	17,48	17,48	1.370.242
03 gen 2022	17,49	17,80	17,47	17,78	17,78	933.360
30 dic 2021	17,56	17,59	17,40	17,45	17,45	1.275.234
29 dic 2021	17,78	17,80	17,52	17,60	17,60	648.451
28 dic 2021	17,49	17,79	17,49	17,76	17,76	864.212
27 dic 2021	17,16	17,52	17,13	17,51	17,51	789.989
23 dic 2021	17,15	17,31	17,12	17,25	17,25	1.001.852
22 dic 2021	17,05	17,11	16,97	17,11	17,11	1.300.872
21 dic 2021	17,10	17,11	16,89	17,01	17,01	1.192.248
20 dic 2021	17,05	17,10	16,61	17,00	17,00	1.167.155
17 dic 2021	17,05	17,39	17,04	17,36	17,36	2.343.012
16 dic 2021	17,20	17,26	16,99	17,17	17,17	1.340.394
15 dic 2021	17,00	17,20	16,97	17,06	17,06	3.241.885
14 dic 2021	16,89	16,99	16,86	16,97	16,97	1.572.108
13 dic 2021	16,99	17,01	16,85	16,90	16,90	2.314.399
10 dic 2021	16,88	17,02	16,75	16,97	16,97	1.422.937
09 dic 2021	16,92	17,00	16,83	17,00	17,00	2.459.726
08 dic 2021	16,68	16,98	16,61	16,91	16,91	2.904.837
07 dic 2021	16,51	16,72	16,36	16,72	16,72	1.718.298
06 dic 2021	16,28	16,55	16,22	16,47	16,47	1.179.965
03 dic 2021	16,41	16,49	16,10	16,16	16,16	1.401.970
02 dic 2021	16,23	16,41	16,23	16,27	16,27	2.826.189
01 dic 2021	16,19	16,52	16,19	16,40	16,40	2.979.735
30 nov 2021	15,98	16,46	15,98	16,13	16,13	2.502.890
29 nov 2021	16,15	16,34	16,02	16,16	16,16	1.770.739
26 nov 2021	16,40	16,50	16,01	16,07	16,07	3.513.353
25 nov 2021	16,95	17,06	16,88	17,03	17,03	748.010
24 nov 2021	16,55	16,90	16,50	16,88	16,88	932.934
23 nov 2021	16,48	16,76	16,41	16,64	16,64	1.185.839
22 nov 2021	16,69	16,77	16,33	16,56	16,56	1.797.342
19 nov 2021	17,05	17,09	16,53	16,67	16,67	2.158.493
18 nov 2021	17,17	17,17	16,96	17,05	17,05	1.200.231
17 nov 2021	17,25	17,31	17,10	17,17	17,17	1.168.648
16 nov 2021	17,50	17,55	17,25	17,30	17,30	935.571
15 nov 2021	17,35	17,54	17,23	17,44	17,44	1.310.986
12 nov 2021	17,15	17,40	17,02	17,28	17,28	1.677.674
11 nov 2021	16,95	17,06	16,85	17,00	17,00	1.335.953
10 nov 2021	17,00	17,16	16,93	16,94	16,94	1.225.477
09 nov 2021	17,41	17,57	17,09	17,09	17,09	1.658.635
08 nov 2021	17,38	17,51	17,23	17,43	17,43	1.015.960
05 nov 2021	16,97	17,43	16,88	17,39	17,39	2.012.306
04 nov 2021	17,07	17,08	16,84	16,97	16,97	1.876.337
03 nov 2021	17,08	17,11	16,94	16,98	16,98	1.385.865
02 nov 2021	16,94	17,14	16,83	17,13	17,13	935.719
01 nov 2021	16,73	17,14	16,73	16,95	16,95	1.091.394
29 ott 2021	16,31	16,70	16,31	16,70	16,70	1.877.768
28 ott 2021	16,24	16,44	16,12	16,42	16,42	1.050.470
27 ott 2021	16,27	16,32	16,13	16,32	16,32	1.130.334
26 ott 2021	16,19	16,39	16,13	16,32	16,32	1.112.219
25 ott 2021	16,28	16,31	16,11	16,20	16,20	745.072
22 ott 2021	16,11	16,26	16,08	16,25	16,25	628.805
21 ott 2021	16,17	16,50	16,05	16,22	16,22	1.578.850
20 ott 2021	16,09	16,25	15,94	16,25	16,25	1.473.178
19 ott 2021	15,98	16,05	15,88	16,01	16,01	917.053
18 ott 2021	16,08	16,12	15,82	15,98	15,98	1.078.523
15 ott 2021	16,33	16,35	16,09	16,15	16,15	1.050.434
14 ott 2021	16,04	16,35	15,84	16,26	16,26	1.550.699
13 ott 2021	15,93	16,01	15,77	15,94	15,94	1.047.998
12 ott 2021	15,91	16,00	15,86	15,95	15,95	805.664
11 ott 2021	16,22	16,25	15,98	16,08	16,08	762.698
08 ott 2021	16,33	16,36	16,17	16,19	16,19	1.052.167
07 ott 2021	16,26	16,42	16,22	16,35	16,35	1.138.397
06 ott 2021	16,39	16,40	15,85	16,14	16,14	1.790.624
05 ott 2021	16,26	16,59	16,26	16,52	16,52	1.134.757
04 ott 2021	16,28	16,50	16,25	16,26	16,26	866.602
01 ott 2021	16,21	16,43	16,15	16,37	16,37	1.297.497
30 set 2021	16,59	16,63	16,33	16,38	16,38	1.997.571
29 set 2021	16,39	16,56	16,30	16,49	16,49	1.125.303
28 set 2021	16,56	16,74	16,25	16,25	16,25	1.666.719
27 set 2021	16,52	16,67	16,50	16,63	16,63	1.677.695
24 set 2021	16,41	16,67	16,40	16,40	16,40	1.434.467
23 set 2021	16,38	16,48	16,19	16,47	16,47	1.698.293
22 set 2021	16,20	16,49	16,19	16,28	16,28	1.836.038
21 set 2021	15,89	16,17	15,86	16,13	16,13	2.728.875
20 set 2021	15,78	15,89	15,55	15,81	15,81	1.584.094
17 set 2021	15,59	15,96	15,56	15,96	15,96	4.598.096
16 set 2021	15,63	15,73	15,45	15,48	15,48	1.625.625
15 set 2021	15,64	15,73	15,44	15,60	15,60	1.294.689
14 set 2021	15,52	15,85	15,44	15,69	15,69	1.641.964
13 set 2021	15,43	15,69	15,43	15,57	15,57	1.751.334
10 set 2021	15,81	15,81	15,28	15,34	15,34	1.896.246
09 set 2021	15,73	15,87	15,69	15,80	15,80	1.012.833
08 set 2021	15,77	15,99	15,74	15,83	15,83	1.413.486
07 set 2021	15,89	15,93	15,81	15,86	15,86	756.630
06 set 2021	15,73	15,95	15,73	15,94	15,94	499.235
03 set 2021	16,01	16,15	15,72	15,77	15,77	1.300.250
02 set 2021	16,00	16,06	15,98	16,01	16,01	1.097.927
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...

FTSE MIB27.061,40-508,60(-1,84%)

Dow Jones34.266,10-449,29(-1,29%)

Nasdaq 13.768,92-385,10(-2,72%)

Nikkei 22527.522,26-250,67(-0,90%)

Petrolio84,74-0,81(-0,95%)

BTC-EUR33.796,34-4.131,79(-10,89%)

Atlantia SpA (ATL.MI)

FTSE MIB
27.061,40
-508,60(-1,84%)

Dow Jones
34.266,10
-449,29(-1,29%)

Nasdaq
13.768,92
-385,10(-2,72%)

Nikkei 225
27.522,26
-250,67(-0,90%)

Petrolio
84,74
-0,81(-0,95%)

BTC-EUR
33.796,34
-4.131,79(-10,89%)