ATL.MI - Atlantia S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 nov 201726,6027,0326,5627,0127,011.821.387
20 nov 20170.57 Dividendo
17 nov 201726,8427,2526,8427,2026,632.015.265
16 nov 201726,9527,1126,8427,0926,522.733.234
15 nov 201727,2127,3526,9026,9626,402.172.202
14 nov 201727,0127,4127,0127,3126,741.401.789
13 nov 201727,3727,4227,0227,1526,582.885.141
10 nov 201727,4827,6227,2427,3826,811.914.282
09 nov 201727,6727,7427,3827,5026,921.487.765
08 nov 201727,6027,8427,4927,7027,122.138.290
07 nov 201727,5027,5727,2827,5126,931.708.390
06 nov 201727,4027,6227,2827,4526,871.586.949
03 nov 201728,3128,3427,4527,4726,893.961.227
02 nov 201728,2328,6128,2228,3127,722.323.757
01 nov 201728,1528,2928,0428,2727,681.515.955
31 ott 201727,7928,0727,7028,0027,412.310.004
30 ott 201727,6527,8427,5127,8427,262.109.796
27 ott 201728,1928,2327,5927,6727,092.207.680
26 ott 201727,2228,1727,1627,9127,332.534.138
25 ott 201727,2027,3727,1527,3226,751.410.755
24 ott 201727,0527,2827,0027,2226,651.562.572
23 ott 201727,2327,3026,9927,0626,491.334.431
20 ott 201727,0927,4027,0027,2926,721.948.565
19 ott 201726,8727,0826,7027,0826,513.157.136
18 ott 201727,2127,4826,4626,9126,356.850.316
17 ott 201727,4527,4527,1127,2426,671.519.249
16 ott 201727,4127,4527,2727,3626,791.193.751
13 ott 201727,4327,5727,3927,4526,871.429.860
12 ott 201727,5727,5727,3627,4226,851.414.450
11 ott 201727,3727,4827,2727,4826,901.477.414
10 ott 201727,5027,7427,3127,3826,813.988.964
09 ott 201727,5527,8527,4427,7727,192.450.004
06 ott 201727,5227,7327,4527,5927,012.214.882
05 ott 201727,0927,6726,9327,6027,022.807.694
04 ott 201727,2027,3227,0427,0426,472.079.862
03 ott 201726,8027,2826,6827,2526,681.914.736
02 ott 201726,7326,7626,5126,7426,181.550.673
29 set 201726,6826,7426,5326,7126,152.018.018
28 set 201726,8026,8026,4626,6226,061.805.689
27 set 201726,4226,6726,3926,6126,051.164.940
26 set 201726,6326,6426,3426,4925,931.879.401
25 set 201726,8026,8726,4126,4725,921.926.959
22 set 201726,8226,9126,6226,7626,202.427.861
21 set 201727,0527,0826,7926,9126,352.329.724
20 set 201727,5027,5426,6827,0726,503.545.727
19 set 201727,4527,5427,3727,5326,951.707.404
18 set 201727,4427,5027,3727,4726,891.128.282
15 set 201727,5527,6827,3527,3526,783.072.016
14 set 201727,1827,6927,1127,4326,863.383.315
13 set 201727,2727,4727,1727,2826,711.575.707
12 set 201727,5027,5327,2127,3526,782.385.893
11 set 201727,1827,5027,1527,4526,871.886.731
08 set 201726,9427,1326,8727,1326,561.274.415
07 set 201726,8927,1326,8926,9126,352.116.707
06 set 201726,8127,0026,7226,8426,281.712.623
05 set 201726,8326,9926,7726,8826,321.377.287
04 set 201726,9226,9526,7926,8126,251.038.331
01 set 201727,1427,1426,8827,0226,451.268.498
31 ago 201727,0327,1526,7827,0026,432.456.057
30 ago 201726,7526,9326,6626,9326,371.930.762
29 ago 201726,9326,9326,4726,6026,042.277.118
28 ago 201727,0827,0826,9126,9426,38728.248
25 ago 201726,9627,1626,8927,1226,551.696.800
24 ago 201726,7627,0526,7626,9426,381.380.527
23 ago 201726,9627,0126,6526,8426,281.264.723
22 ago 201727,3227,3326,8426,9226,361.432.201
21 ago 201726,8127,2726,8127,1526,581.648.228
18 ago 201726,7526,9626,6826,9526,391.602.146
17 ago 201727,3127,4026,9026,9626,402.134.085
16 ago 201726,1627,2726,1627,2626,693.848.343
14 ago 201726,2126,3226,1126,1625,611.264.558
11 ago 201726,1926,2525,8926,0225,471.468.410
10 ago 201726,1826,4026,0926,2525,701.406.132
09 ago 201726,0126,1825,8526,1625,611.242.358
08 ago 201726,1526,1725,9926,1025,551.140.058
07 ago 201726,3726,4126,0726,1625,611.394.058
04 ago 201726,2926,4926,0726,2825,731.434.050
03 ago 201726,0426,2625,9726,2625,711.809.782
02 ago 201725,8726,0625,8526,0325,481.440.221
01 ago 201725,7125,9425,7025,9025,361.583.297
31 lug 201725,5025,8125,4025,6925,151.676.166
28 lug 201725,7125,7125,4125,4524,921.812.177
27 lug 201725,7325,8725,6425,7025,161.348.743
26 lug 201725,6725,9525,5825,7025,161.468.096
25 lug 201725,4525,6625,4525,6625,121.588.929
24 lug 201725,3325,6025,2525,5024,971.640.805
21 lug 201725,5025,8025,2025,3924,863.002.051
20 lug 201725,7325,9725,7025,8025,262.590.605
19 lug 201725,1525,6724,9525,6725,132.088.493
18 lug 201724,8825,4524,8325,3024,772.308.582
17 lug 201724,9325,0224,7724,9324,41857.688
14 lug 201725,0025,0524,8224,8324,311.035.405
13 lug 201725,1125,1824,6224,9424,421.670.012
12 lug 201724,8425,1624,6924,9924,471.813.671
11 lug 201724,6624,8824,4924,5824,061.818.281
10 lug 201724,6224,7924,4824,6024,081.281.380
07 lug 201724,7524,7524,3524,5124,001.944.397
06 lug 201725,0225,2524,3724,7024,182.259.933
05 lug 201724,7424,9724,4924,8124,292.270.847
04 lug 201724,6524,9824,5024,8424,321.410.176
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità