Italia markets closed

Atlantic 1 (QFATL.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
112,08+2,06 (+1,87%)
Alla chiusura: 04:52PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024110,00112,08108,66112,08112,08525
27 mar 2024108,82114,60108,64110,02110,02493
26 mar 2024107,00107,00104,58106,68106,6894
25 mar 2024104,68106,78102,64106,72106,72137
22 mar 2024105,24106,82105,24106,82106,8225
21 mar 2024106,82106,82105,00106,82106,82175
20 mar 2024107,50108,98107,00107,00107,00151
19 mar 2024109,80109,80107,50107,50107,50105
18 mar 2024108,50111,38107,82109,88109,88442
15 mar 2024110,00110,00109,20109,20109,2042
14 mar 2024109,20110,00107,10110,00110,0039
13 mar 2024109,20109,20109,20109,20109,2072
12 mar 2024109,02109,02109,00109,00109,0063
11 mar 2024110,50110,50109,24109,24109,24465
08 mar 2024110,50111,00110,00110,50110,50171
07 mar 2024110,30113,00110,30110,30110,30291
06 mar 2024108,98112,50108,98112,50112,50144
05 mar 2024109,20111,18108,26108,98108,98112
04 mar 2024106,70114,00103,00111,40111,40925
04 mar 202423 Dividendo
01 mar 2024126,00128,10125,60128,10105,10121
29 feb 2024124,76127,90124,76127,90104,94302
28 feb 2024124,68124,70123,10123,10101,0068
27 feb 2024125,00125,00123,00123,00100,92241
26 feb 2024123,00126,70123,00125,00102,56159
23 feb 2024123,90124,10122,20122,20100,26473
22 feb 2024121,00123,50121,00123,50101,3368
21 feb 2024119,34121,90119,32121,8299,95235
20 feb 2024121,86121,86119,02121,7699,90262
19 feb 2024122,12123,48119,56120,5098,86358
16 feb 2024122,78124,50122,68124,50102,15231
15 feb 2024121,10121,10120,54120,5498,90117
14 feb 2024121,30123,88120,60121,2099,44214
13 feb 2024122,10122,10122,10122,10100,186
12 feb 2024123,78124,50123,78124,50102,15163
09 feb 2024123,00123,00118,74121,3899,5993
08 feb 2024119,16123,00118,52123,00100,9289
07 feb 2024121,02123,82120,02122,42100,44232
06 feb 2024123,80123,80123,80123,80101,57-
05 feb 2024122,38124,82121,00123,80101,57205
02 feb 2024121,86124,88121,04124,88102,4664
01 feb 2024121,92124,36121,02124,36102,0327
31 gen 2024121,98124,42121,98124,42102,0820
30 gen 2024124,46124,46124,46124,46102,1127
29 gen 2024122,42127,40121,00127,00104,20101
26 gen 2024122,10126,40121,46124,92102,4943
25 gen 2024121,50124,60120,00124,60102,2372
24 gen 2024122,40123,90121,34123,90101,6521
23 gen 2024121,38121,38121,38121,3899,59-
22 gen 2024118,00121,38117,66121,3899,59362
19 gen 2024119,70122,00119,00119,0097,63314
18 gen 2024119,00119,70119,00119,7098,2196
17 gen 2024116,00117,90116,00117,9096,73435
16 gen 2024114,02116,78114,00116,7895,81250
15 gen 2024114,50114,50114,50114,5093,9412
12 gen 2024114,50115,50114,50115,5094,7620
11 gen 2024114,50114,60114,50114,5493,97103
10 gen 2024113,94115,38113,94115,3894,6619
09 gen 2024114,58115,88114,14115,8895,0776
08 gen 2024113,84116,92112,82116,9295,93571
05 gen 2024114,98116,10112,40116,1095,25355
04 gen 2024111,58114,04111,58114,0093,5370
03 gen 2024111,00113,72111,00112,0091,89265
02 gen 2024111,50111,50111,50111,5091,48-
29 dic 2023110,40111,50110,22111,5091,4873
28 dic 2023108,96110,40108,96110,4090,5870
27 dic 2023108,10108,10108,10108,1088,6930
22 dic 2023107,12110,18107,12110,1890,40105
21 dic 2023110,50110,70107,12108,8089,27236
20 dic 2023108,02110,96106,00110,5090,66394
19 dic 2023106,20110,10106,20110,1090,33136
18 dic 2023109,68109,68107,32108,4688,99355
15 dic 2023112,00112,00107,52107,5288,22289
14 dic 2023114,86114,88112,00112,0091,89572
13 dic 2023114,00114,02112,32114,0093,53225
12 dic 2023113,00114,02112,10112,1091,97389
11 dic 2023111,42113,00111,42113,0092,7144
08 dic 2023112,18113,46111,30113,4693,0993
07 dic 2023111,56113,52110,64113,5293,14478
06 dic 2023112,56114,80111,20113,4093,04333
05 dic 2023114,20115,50113,00113,0092,71257
04 dic 2023108,68116,26108,68112,0291,912.407
01 dic 2023108,82109,00106,80108,6889,17562
30 nov 2023109,00109,00109,00109,0089,43165
29 nov 2023107,30109,00107,22109,0089,43167
28 nov 2023107,00108,80106,86108,8089,2772
27 nov 2023108,98108,98106,12108,8489,30215
24 nov 2023108,00108,00108,00108,0088,61114
23 nov 2023108,00108,00105,42108,0088,61210
22 nov 2023107,86107,90107,30107,3088,03444
21 nov 2023106,32106,32106,32106,3287,2318
20 nov 2023108,50109,00108,50108,5089,021.795
17 nov 2023109,00109,00108,50108,5289,04550
16 nov 2023107,22109,00107,22109,0089,433.224
15 nov 2023107,40107,50105,50105,5086,56102
14 nov 2023106,00107,48105,04107,4088,12168
13 nov 2023106,02106,02106,00106,0086,97503
10 nov 2023106,98106,98106,02106,9887,7778
09 nov 2023106,52106,52106,50106,5087,3860
08 nov 2023106,52106,62106,52106,6287,4830
*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...