Italia markets open in 2 hours 2 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 ott 202013,5013,7112,9713,2013,202.083.068
27 ott 202014,3914,3913,7613,8413,841.138.435
26 ott 202014,1214,5513,9514,1814,182.084.701
23 ott 202014,2814,6514,2814,4514,45995.390
22 ott 202014,3014,4414,0714,3514,351.055.595
21 ott 202014,6714,7814,3214,3214,321.849.326
20 ott 202015,3815,3814,6114,8014,802.468.082
19 ott 202015,0015,2814,8315,2815,282.714.423
16 ott 202014,0814,6513,8214,6114,612.587.364
15 ott 202014,4814,4813,9313,9513,952.642.679
14 ott 202014,1014,6813,8814,4814,484.574.846
13 ott 202013,6013,6913,2013,2713,271.362.111
12 ott 202013,5213,6813,2213,2713,271.026.639
09 ott 202013,1313,6112,9913,5013,501.267.550
08 ott 202013,1813,2712,9813,0313,031.081.744
07 ott 202013,1713,3613,1213,1313,13979.871
06 ott 202013,3213,5913,1913,2013,201.473.289
05 ott 202013,3013,4413,0613,2513,25963.387
02 ott 202012,8613,2212,8113,2213,221.391.253
01 ott 202013,4713,5812,8013,1413,142.500.921
30 set 202013,2913,6513,1013,4313,433.775.639
29 set 202013,3313,7413,1513,6113,611.578.768
28 set 202013,4513,6513,2913,3613,362.151.828
25 set 202013,8413,8813,4113,5213,521.818.035
24 set 202013,3514,2413,3513,8513,852.234.783
23 set 202013,2113,7813,0213,6413,641.851.544
22 set 202013,1913,3512,9513,2413,241.322.950
21 set 202013,7413,8113,0413,0413,041.851.466
18 set 2020------
17 set 202014,1514,3114,1514,2914,291.361.609
16 set 202014,3514,4213,8014,4114,411.976.558
15 set 202014,5114,6014,2814,3714,371.539.508
14 set 202014,5714,5714,3114,5314,53746.847
11 set 202014,4814,6914,4014,4814,48958.393
10 set 202015,0815,0814,5014,5514,551.686.983
09 set 202014,5215,0214,4414,9414,941.570.125
08 set 202014,7814,8014,2014,6514,652.010.769
07 set 202014,3514,8014,2414,7814,781.185.792
04 set 202014,7215,0614,1814,2114,211.993.004
03 set 202015,5715,6514,6914,6914,694.479.258
02 set 202014,2015,8314,1015,6515,657.370.359
01 set 202013,4713,8213,3213,4713,472.185.055
31 ago 202013,8914,0613,2913,3313,331.958.192
28 ago 202013,9613,9713,7313,8513,85701.985
27 ago 202014,0114,0113,8513,8513,85842.926
26 ago 202014,0514,3113,9414,0614,061.396.535
25 ago 202014,2414,5214,0014,0214,021.237.229
24 ago 202014,0814,1913,9414,1014,101.254.023
21 ago 202013,9914,1613,7313,8513,851.210.010
20 ago 202014,1814,3113,9013,9013,901.309.372
19 ago 202014,1914,3913,9714,3914,391.226.665
18 ago 202013,9514,3513,8514,1914,191.149.134
17 ago 202014,2214,4313,9914,0414,041.008.999
14 ago 202014,4514,5214,1714,2314,231.981.290
13 ago 202014,4314,7714,4214,7014,701.452.361
12 ago 202014,3214,6614,3114,5314,531.504.119
11 ago 202014,1014,4914,0514,4314,432.420.841
10 ago 202013,8914,1013,8013,9113,91928.041
07 ago 202013,7213,9413,5213,7713,771.429.137
06 ago 202014,0714,3813,7713,9013,903.446.849
05 ago 202014,3814,4013,6214,2314,233.401.249
04 ago 202014,0714,2713,9114,2714,271.585.649
03 ago 202013,4713,9013,2813,8513,851.967.781
31 lug 202013,7213,9413,4413,4513,451.583.840
30 lug 202014,0714,2213,6713,8113,811.673.681
29 lug 202014,0514,1713,8814,1114,11858.986
28 lug 202014,3014,3013,6714,0214,021.791.830
27 lug 202013,8014,4213,7414,2314,232.650.238
24 lug 202013,8513,9813,5713,5713,571.667.931
23 lug 202014,5814,5813,9414,0214,021.467.725
22 lug 202014,5114,6514,3114,4014,401.570.289
21 lug 202014,7014,8514,3214,6014,603.162.753
20 lug 2020------
17 lug 202013,7813,9113,4413,8513,853.362.007
16 lug 202014,4514,9413,7313,7313,737.554.079
15 lug 202013,7514,5313,4814,4914,4917.859.901
14 lug 202011,2311,8911,2011,4411,446.933.718
13 lug 202012,0212,1811,3111,3611,3612.613.376
10 lug 202013,0013,5813,0013,4013,403.290.619
09 lug 202013,9413,9512,9713,1113,115.876.213
08 lug 202014,7614,8014,2714,3014,301.389.076
07 lug 202014,7714,8914,5314,6614,66992.350
06 lug 202015,0915,1914,7314,8614,86985.311
03 lug 202014,8914,9614,6414,7714,771.200.052
02 lug 202014,3014,8614,1314,8414,841.870.396
01 lug 202014,3014,4713,6514,1514,152.590.919
30 giu 202014,6514,7014,1414,3014,302.633.147
29 giu 202014,5614,6814,3014,6014,601.819.000
26 giu 202014,4514,8914,2714,5214,522.051.002
25 giu 202014,3014,6013,9814,2714,272.447.356
24 giu 202014,9515,4714,2814,2814,282.762.053
23 giu 202014,6015,1114,3114,6614,662.268.127
22 giu 202014,3514,6214,2814,3014,301.735.011
19 giu 202014,6614,7314,3414,5914,593.075.041
18 giu 202014,6215,0514,4414,6714,672.498.158
17 giu 202014,9815,2714,5214,6814,682.208.634
16 giu 202014,9415,4514,7115,0515,052.533.436
15 giu 202014,0014,7213,8614,6014,601.626.868
12 giu 202013,8514,8913,6914,3814,382.363.242
11 giu 202014,8014,8013,8413,8413,842.721.512
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...