Italia markets close in 50 minutes
FTSE MIB
34.200,54 +213,64 (+0,63%) Dow Jones
38.948,69 +96,42 (+0,25%) Nasdaq
16.335,14 -14,11 (-0,09%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,90 -0,58 (-0,74%) Bitcoin EUR
58.721,90 -615,74 (-1,04%)
Atlas Copco AB (ATLPF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 10:53AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | 75 |
| 03 mag 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | 38.428 |
| 02 mag 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 01 mag 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 30 apr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 29 apr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 26 apr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 25 apr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 25 apr 2024 | 1.4 Dividendo | |||||
| 24 apr 2024 | 17,60 | 17,67 | 17,60 | 17,65 | 16,25 | 55.627 |
| 23 apr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 14,80 | - |
| 22 apr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 14,80 | 6.016 |
| 19 apr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 15,37 | - |
| 18 apr 2024 | 16,70 | 16,71 | 16,69 | 16,69 | 15,37 | 10.239 |
| 17 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 15,84 | - |
| 16 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 15,84 | - |
| 15 apr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 15,84 | 539 |
| 12 apr 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 15,50 | 1.902 |
| 11 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 14,82 | - |
| 10 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 14,82 | - |
| 09 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 14,82 | - |
| 08 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 14,82 | 347 |
| 05 apr 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 14,69 | 129 |
| 04 apr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 15,51 | - |
| 03 apr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 15,51 | - |
| 02 apr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 15,51 | - |
| 01 apr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 15,51 | 192 |
| 28 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 15,61 | 2.870 |
| 27 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 26 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 25 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 22 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 21 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 20 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 19 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 18 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
| 15 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | 299 |
| 14 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 16,93 | - |
| 13 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 16,93 | - |
| 12 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 16,93 | 465 |
| 11 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 08 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 07 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 06 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 05 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 04 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 01 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 29 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | - |
| 28 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 15,94 | 302 |
| 27 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 26 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 23 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 22 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 21 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 20 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 16 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | - |
| 15 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 15,17 | 111 |
| 14 feb 2024 | 16,08 | 16,08 | 15,75 | 15,76 | 14,51 | 1.433 |
| 13 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 15,18 | - |
| 12 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 15,18 | 1.974 |
| 09 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 14,75 | - |
| 08 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 14,75 | - |
| 07 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 14,75 | 1.567 |
| 06 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 14,92 | - |
| 05 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 14,92 | - |
| 02 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 14,92 | - |
| 01 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 14,92 | - |
| 31 gen 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 14,92 | 5.752 |
| 30 gen 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 14,43 | - |
| 29 gen 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 14,43 | 3.738 |
| 26 gen 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 14,89 | - |
| 25 gen 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 14,89 | - |
| 24 gen 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 14,89 | 205 |
| 23 gen 2024 | 16,20 | 16,20 | 16,00 | 16,01 | 14,74 | 1.151 |
| 22 gen 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 14,88 | 56.283 |
| 19 gen 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 14,22 | - |
| 18 gen 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 14,22 | 1.438 |
| 17 gen 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 14,37 | 1.509 |
| 16 gen 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 15,02 | - |
| 12 gen 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 15,02 | 198 |
| 11 gen 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 14,47 | 165 |
| 10 gen 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 14,95 | - |
| 09 gen 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 14,95 | - |
| 08 gen 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 14,95 | 243 |
| 05 gen 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 14,79 | - |
| 04 gen 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 14,79 | - |
| 03 gen 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 14,79 | 296 |
| 02 gen 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 15,40 | 179 |
| 29 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 15,94 | - |
| 28 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 15,94 | - |
| 27 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 15,94 | 9.107 |
| 26 dic 2023 | 17,05 | 17,05 | 17,05 | 17,05 | 15,70 | - |
| 22 dic 2023 | 16,51 | 17,05 | 16,51 | 17,05 | 15,70 | 843 |
| 21 dic 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 15,01 | 375 |
| 20 dic 2023 | 16,82 | 16,82 | 16,34 | 16,34 | 15,04 | 3.804 |
| 19 dic 2023 | 16,51 | 16,51 | 16,51 | 16,51 | 15,20 | - |
| 18 dic 2023 | 16,51 | 16,51 | 16,51 | 16,51 | 15,20 | - |
| 15 dic 2023 | 16,96 | 17,00 | 16,51 | 16,51 | 15,20 | 3.833 |
| 14 dic 2023 | 16,44 | 16,44 | 16,44 | 16,44 | 15,13 | 144.819 |
| 13 dic 2023 | 16,26 | 16,26 | 16,26 | 16,26 | 14,97 | 268 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.