Italia markets open in 8 hours 40 minutes
Dow Jones
34.869,37+71,37(+0,21%)Nasdaq
14.969,97-77,73(-0,52%)Nikkei 225
30.240,06-8,75(-0,03%)EUR/USD
1,1704-0,0014(-0,12%)BTC-EUR
36.927,32-725,96(-1,93%)CMC Crypto 200
1.062,43-39,09(-3,55%)
Atlantia SpA (ATL.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
16,63+0,23 (+1,37%)
Alla chiusura: 5:37PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 set 2021 | 16,52 | 16,67 | 16,50 | 16,63 | 16,63 | 1.678.396 |
| 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 |
| 01 set 2021 | 15,98 | 16,07 | 15,89 | 16,00 | 16,00 | 1.183.540 |
| 31 ago 2021 | 15,88 | 15,93 | 15,74 | 15,88 | 15,88 | 1.519.128 |
| 30 ago 2021 | 15,95 | 16,28 | 15,90 | 15,90 | 15,90 | 561.725 |
| 27 ago 2021 | 15,97 | 15,99 | 15,87 | 15,94 | 15,94 | 771.283 |
| 26 ago 2021 | 15,94 | 15,97 | 15,73 | 15,90 | 15,90 | 1.146.694 |
| 25 ago 2021 | 16,00 | 16,01 | 15,89 | 15,93 | 15,93 | 990.436 |
| 24 ago 2021 | 16,01 | 16,07 | 15,92 | 15,99 | 15,99 | 1.437.974 |
| 23 ago 2021 | 15,78 | 16,00 | 15,69 | 15,98 | 15,98 | 960.902 |
| 20 ago 2021 | 15,78 | 15,78 | 15,57 | 15,75 | 15,75 | 1.174.872 |
| 19 ago 2021 | 15,82 | 15,91 | 15,67 | 15,76 | 15,76 | 1.476.232 |
| 18 ago 2021 | 15,80 | 16,01 | 15,74 | 15,97 | 15,97 | 1.964.050 |
| 17 ago 2021 | 15,67 | 15,75 | 15,51 | 15,75 | 15,75 | 1.140.243 |
| 16 ago 2021 | 15,79 | 16,01 | 15,64 | 15,73 | 15,73 | 1.505.376 |
| 13 ago 2021 | 15,61 | 15,82 | 15,56 | 15,76 | 15,76 | 1.553.516 |
| 12 ago 2021 | 15,45 | 15,74 | 15,31 | 15,52 | 15,52 | 2.338.889 |
| 11 ago 2021 | 15,36 | 15,44 | 15,23 | 15,34 | 15,34 | 1.543.097 |
| 10 ago 2021 | 15,23 | 15,38 | 15,22 | 15,35 | 15,35 | 946.834 |
| 09 ago 2021 | 15,27 | 15,36 | 15,10 | 15,26 | 15,26 | 1.193.487 |
| 06 ago 2021 | 14,94 | 15,33 | 14,81 | 15,30 | 15,30 | 2.331.393 |
| 05 ago 2021 | 14,95 | 15,05 | 14,73 | 14,96 | 14,96 | 1.836.451 |
| 04 ago 2021 | 15,02 | 15,02 | 14,73 | 14,78 | 14,78 | 1.539.229 |
| 03 ago 2021 | 15,27 | 15,28 | 14,94 | 14,94 | 14,94 | 982.947 |
| 02 ago 2021 | 15,33 | 15,47 | 15,23 | 15,25 | 15,25 | 1.163.485 |
| 30 lug 2021 | 15,16 | 15,40 | 15,16 | 15,30 | 15,30 | 904.013 |
| 29 lug 2021 | 15,28 | 15,36 | 15,18 | 15,30 | 15,30 | 775.123 |
| 28 lug 2021 | 15,15 | 15,27 | 15,09 | 15,22 | 15,22 | 896.519 |
| 27 lug 2021 | 15,12 | 15,24 | 15,02 | 15,13 | 15,13 | 906.261 |
| 26 lug 2021 | 15,06 | 15,22 | 15,03 | 15,19 | 15,19 | 729.021 |
| 23 lug 2021 | 15,00 | 15,23 | 14,99 | 15,18 | 15,18 | 1.190.972 |
| 22 lug 2021 | 14,69 | 14,99 | 14,68 | 14,93 | 14,93 | 2.006.413 |
| 21 lug 2021 | 14,51 | 14,73 | 14,46 | 14,60 | 14,60 | 2.015.476 |
| 20 lug 2021 | 14,67 | 14,78 | 14,35 | 14,43 | 14,43 | 2.121.436 |
| 19 lug 2021 | 14,90 | 14,91 | 14,54 | 14,63 | 14,63 | 1.831.800 |
| 16 lug 2021 | 15,03 | 15,11 | 14,81 | 14,93 | 14,93 | 1.056.660 |
| 15 lug 2021 | 15,15 | 15,21 | 14,85 | 14,97 | 14,97 | 1.805.655 |
| 14 lug 2021 | 15,20 | 15,30 | 15,07 | 15,23 | 15,23 | 873.844 |
| 13 lug 2021 | 15,51 | 15,51 | 15,25 | 15,27 | 15,27 | 1.054.538 |
| 12 lug 2021 | 15,50 | 15,56 | 15,25 | 15,48 | 15,48 | 736.587 |
| 09 lug 2021 | 15,31 | 15,63 | 15,29 | 15,44 | 15,44 | 1.402.613 |
| 08 lug 2021 | 15,61 | 15,66 | 15,09 | 15,26 | 15,26 | 2.044.087 |
| 07 lug 2021 | 15,74 | 15,94 | 15,71 | 15,74 | 15,74 | 1.198.945 |
| 06 lug 2021 | 15,61 | 15,85 | 15,56 | 15,73 | 15,73 | 1.590.127 |
| 05 lug 2021 | 15,64 | 15,76 | 15,46 | 15,65 | 15,65 | 728.061 |
| 02 lug 2021 | 15,59 | 15,73 | 15,47 | 15,69 | 15,69 | 1.289.490 |
| 01 lug 2021 | 15,30 | 15,56 | 15,30 | 15,51 | 15,51 | 1.273.028 |
| 30 giu 2021 | 15,27 | 15,31 | 15,09 | 15,27 | 15,27 | 1.773.865 |
| 29 giu 2021 | 15,41 | 15,45 | 15,25 | 15,30 | 15,30 | 1.230.402 |
| 28 giu 2021 | 15,82 | 15,95 | 15,43 | 15,44 | 15,44 | 1.152.222 |
| 25 giu 2021 | 15,75 | 15,93 | 15,71 | 15,80 | 15,80 | 949.424 |
| 24 giu 2021 | 15,51 | 15,89 | 15,35 | 15,78 | 15,78 | 1.763.396 |
| 23 giu 2021 | 15,91 | 15,95 | 15,44 | 15,44 | 15,44 | 1.935.943 |
| 22 giu 2021 | 16,10 | 16,10 | 15,85 | 15,85 | 15,85 | 1.108.517 |
| 21 giu 2021 | 15,77 | 16,09 | 15,77 | 16,08 | 16,08 | 1.299.147 |
| 18 giu 2021 | 16,07 | 16,18 | 15,86 | 15,86 | 15,86 | 2.412.740 |
| 17 giu 2021 | 16,15 | 16,32 | 16,09 | 16,09 | 16,09 | 1.665.150 |
| 16 giu 2021 | 16,35 | 16,49 | 16,17 | 16,17 | 16,17 | 2.070.228 |
| 15 giu 2021 | 16,02 | 16,65 | 15,94 | 16,30 | 16,30 | 5.154.093 |
| 14 giu 2021 | 15,81 | 15,98 | 15,73 | 15,73 | 15,73 | 1.682.234 |
| 11 giu 2021 | 15,80 | 15,86 | 15,68 | 15,72 | 15,72 | 981.877 |
| 10 giu 2021 | 15,90 | 15,97 | 15,73 | 15,79 | 15,79 | 2.569.158 |
| 09 giu 2021 | 15,81 | 15,91 | 15,62 | 15,78 | 15,78 | 1.377.031 |
| 08 giu 2021 | 15,88 | 15,96 | 15,75 | 15,75 | 15,75 | 1.391.815 |
| 07 giu 2021 | 15,74 | 15,82 | 15,61 | 15,82 | 15,82 | 1.505.878 |
| 04 giu 2021 | 15,74 | 15,78 | 15,63 | 15,65 | 15,65 | 1.081.278 |
| 03 giu 2021 | 15,90 | 15,98 | 15,60 | 15,74 | 15,74 | 2.090.843 |
| 02 giu 2021 | 16,09 | 16,12 | 15,77 | 15,98 | 15,98 | 2.079.741 |
| 01 giu 2021 | 16,35 | 16,55 | 16,18 | 16,25 | 16,25 | 2.901.902 |
| 31 mag 2021 | 15,74 | 16,39 | 15,74 | 16,09 | 16,09 | 3.941.203 |
| 28 mag 2021 | 15,49 | 15,65 | 15,39 | 15,65 | 15,65 | 1.996.161 |
| 27 mag 2021 | 15,32 | 15,50 | 15,31 | 15,44 | 15,44 | 2.399.101 |
| 26 mag 2021 | 15,44 | 15,46 | 15,23 | 15,34 | 15,34 | 1.074.084 |
| 25 mag 2021 | 15,53 | 15,67 | 15,35 | 15,36 | 15,36 | 1.257.933 |
| 24 mag 2021 | 15,47 | 15,55 | 15,40 | 15,54 | 15,54 | 621.571 |
| 21 mag 2021 | 15,41 | 15,47 | 15,28 | 15,47 | 15,47 | 1.202.978 |
| 20 mag 2021 | 15,40 | 15,45 | 15,23 | 15,42 | 15,42 | 1.609.470 |
| 19 mag 2021 | 15,32 | 15,43 | 15,23 | 15,37 | 15,37 | 1.193.314 |
| 18 mag 2021 | 15,63 | 15,63 | 15,36 | 15,45 | 15,45 | 1.518.601 |
| 17 mag 2021 | 15,86 | 15,91 | 15,49 | 15,55 | 15,55 | 2.466.675 |
| 14 mag 2021 | 16,04 | 16,04 | 15,48 | 15,86 | 15,86 | 2.840.555 |
| 13 mag 2021 | 15,88 | 15,99 | 15,57 | 15,89 | 15,89 | 1.534.044 |
| 12 mag 2021 | 16,08 | 16,18 | 15,90 | 15,97 | 15,97 | 1.652.070 |
| 11 mag 2021 | 16,02 | 16,19 | 15,89 | 16,13 | 16,13 | 2.014.887 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
