ATL.MI - Atlantia S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 201825,3525,5725,2925,4925,491.137.409
30 gen 201826,7026,9226,4926,4926,491.545.823
29 gen 201827,0027,0426,8026,8926,89958.952
26 gen 201826,5026,9626,4426,9026,901.482.939
25 gen 201826,5026,8426,3226,5426,541.433.192
24 gen 201826,8626,8626,5626,6226,621.181.464
23 gen 201827,2627,2826,7426,7826,781.659.814
22 gen 201826,9627,2426,9227,1427,141.131.965
19 gen 201826,8027,4826,6427,2227,222.184.642
18 gen 201826,8026,8426,5826,6426,641.161.270
17 gen 201826,9827,0226,7626,8626,861.342.614
16 gen 201826,3026,9626,2426,9426,941.907.704
15 gen 201826,4226,4626,1626,2026,201.239.102
12 gen 201826,4026,5026,2626,3426,341.476.593
11 gen 201826,7626,8026,3426,4826,481.888.698
10 gen 201826,9027,0226,6026,7026,702.168.130
09 gen 201827,2227,2226,9627,0627,061.739.098
08 gen 201827,2027,2426,9027,0027,001.061.178
05 gen 201826,7227,1626,6227,1627,161.581.770
04 gen 201826,3226,7226,2626,6226,621.803.876
03 gen 201826,3826,3826,0826,2626,261.338.192
02 gen 201826,3226,5026,1126,1726,171.275.765
29 dic 201726,8426,8426,2926,3226,321.222.079
28 dic 201726,7826,8326,6226,8026,80862.893
27 dic 201726,5326,7826,5026,7526,75938.517
22 dic 201726,5026,6126,2926,5326,53744.424
21 dic 201726,4126,5226,2726,5226,521.094.691
20 dic 201726,7226,7726,4326,4526,451.562.116
19 dic 201726,6826,8926,6826,7126,711.244.921
18 dic 201726,6626,8526,6626,7126,711.282.467
15 dic 201726,6726,8526,5026,6226,622.701.969
14 dic 201727,0127,0826,7526,7526,752.136.737
13 dic 201727,2227,3126,9926,9926,991.382.167
12 dic 201727,4327,4427,1127,2727,271.847.885
11 dic 201727,8127,8327,3727,4327,431.672.078
08 dic 201728,0228,0227,6727,7527,751.875.169
07 dic 201727,9528,0027,7727,9427,941.319.886
06 dic 201727,6927,9727,6327,8527,851.472.269
05 dic 201727,9127,9327,7127,8627,861.651.431
04 dic 201727,7827,8927,6427,8627,861.480.448
01 dic 201727,9727,9727,5227,5927,592.210.993
30 nov 201727,7928,1827,7127,9127,912.604.439
29 nov 201727,4227,7727,3427,7027,702.474.752
28 nov 201727,3427,4627,2927,2927,291.465.807
27 nov 201727,1927,7027,1427,3227,321.364.115
24 nov 201727,1227,3427,0527,3027,301.318.987
23 nov 201727,2127,3627,2027,3227,321.084.105
22 nov 201727,0327,4527,0027,3627,361.643.180
21 nov 201726,9927,1226,8627,0527,051.412.462
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
*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