Milan - Delayed Quote EUR

Autostrade Meridionali S.p.A. (AUTME.MI)

14.76 +7.19 (+94.98%)
As of April 5 at 5:35 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 14.76 14.76 14.76 14.76 14.76 -
Apr 23, 2024 14.76 14.76 14.76 14.76 14.76 -
Apr 22, 2024 14.76 14.76 14.76 14.76 14.76 -
Apr 19, 2024 14.76 14.76 14.76 14.76 14.76 -
Apr 18, 2024 14.76 14.76 14.76 14.76 14.76 -
Apr 17, 2024 14.76 14.76 14.76 14.76 14.76 -
Apr 16, 2024 14.76 14.76 14.76 14.76 14.76 -
Apr 15, 2024 6.86 Dividend
Apr 15, 2024 14.76 14.76 14.76 14.76 14.76 -
Apr 12, 2024 14.76 14.76 14.76 14.76 7.90 -
Apr 11, 2024 14.76 14.76 14.76 14.76 7.90 -
Apr 10, 2024 14.76 14.76 14.76 14.76 7.90 -
Apr 9, 2024 14.76 14.76 14.76 14.76 7.90 -
Apr 8, 2024 14.76 14.76 14.76 14.76 7.90 -
Apr 5, 2024 14.80 14.90 14.60 14.76 7.90 43,082
Apr 4, 2024 14.72 14.86 14.60 14.74 7.89 44,331
Apr 3, 2024 14.48 14.76 14.42 14.72 7.88 29,604
Apr 2, 2024 14.50 14.90 14.42 14.42 7.72 38,815
Mar 28, 2024 14.25 14.50 14.25 14.45 7.73 19,158
Mar 27, 2024 14.00 14.30 13.90 14.25 7.63 32,636
Mar 26, 2024 14.00 14.00 13.80 13.90 7.44 20,267
Mar 25, 2024 14.05 14.05 13.80 14.00 7.49 27,906
Mar 22, 2024 14.10 14.20 14.00 14.00 7.49 16,115
Mar 21, 2024 14.20 14.35 14.05 14.10 7.55 16,801
Mar 20, 2024 14.15 14.30 14.05 14.20 7.60 19,736
Mar 19, 2024 14.20 14.25 14.10 14.20 7.60 10,045
Mar 18, 2024 14.25 14.25 14.00 14.15 7.57 16,791
Mar 15, 2024 13.95 14.30 13.90 14.25 7.63 22,875
Mar 14, 2024 14.50 14.50 13.70 13.80 7.39 34,177
Mar 13, 2024 14.75 14.80 14.35 14.45 7.73 30,561
Mar 12, 2024 15.00 15.15 14.70 14.75 7.89 18,420
Mar 11, 2024 14.45 15.55 14.45 14.85 7.95 85,739
Mar 8, 2024 14.65 14.70 14.25 14.40 7.71 34,871
Mar 7, 2024 14.45 14.85 14.45 14.65 7.84 57,805
Mar 6, 2024 14.05 14.45 13.95 14.35 7.68 26,177
Mar 5, 2024 13.80 14.00 13.75 13.95 7.47 21,061
Mar 4, 2024 13.50 13.85 13.50 13.70 7.33 20,838
Mar 1, 2024 13.50 13.65 13.35 13.50 7.23 20,823
Feb 29, 2024 13.55 13.65 13.30 13.50 7.23 17,199
Feb 28, 2024 13.70 13.70 13.30 13.55 7.25 15,752
Feb 27, 2024 13.95 13.95 13.50 13.55 7.25 29,038
Feb 26, 2024 14.35 14.45 13.55 13.75 7.36 94,563
Feb 23, 2024 15.35 15.35 13.85 14.30 7.65 167,913
Feb 22, 2024 13.80 15.50 13.80 15.40 8.24 170,917
Feb 21, 2024 13.55 13.70 13.50 13.55 7.25 43,030
Feb 20, 2024 13.50 13.55 13.35 13.35 7.15 7,539
Feb 19, 2024 13.50 13.60 13.30 13.40 7.17 11,721
Feb 16, 2024 13.45 13.45 13.25 13.25 7.09 13,111
Feb 15, 2024 13.45 13.65 13.40 13.45 7.20 16,629
Feb 14, 2024 13.30 13.65 13.20 13.50 7.23 13,711
Feb 13, 2024 13.30 13.65 13.10 13.35 7.15 47,369
Feb 12, 2024 11.90 13.20 11.90 13.15 7.04 37,865
Feb 9, 2024 12.25 12.60 12.00 12.00 6.42 23,328
Feb 8, 2024 12.75 12.75 12.20 12.20 6.53 19,091
Feb 7, 2024 11.80 12.60 11.80 12.45 6.66 22,901
Feb 6, 2024 12.90 12.90 11.65 12.10 6.48 86,893
Feb 5, 2024 13.60 13.65 13.00 13.00 6.96 21,099
Feb 2, 2024 13.55 13.85 13.40 13.40 7.17 21,543
Feb 1, 2024 13.90 13.90 13.55 13.60 7.28 34,503
Jan 31, 2024 14.35 14.50 13.00 13.90 7.44 138,309
Jan 30, 2024 12.15 14.00 12.10 14.00 7.49 113,913
Jan 29, 2024 11.35 12.20 11.30 12.10 6.48 86,708
Jan 26, 2024 10.85 11.20 10.75 11.20 5.99 60,964
Jan 25, 2024 10.55 10.90 10.55 10.60 5.67 51,743
Jan 24, 2024 10.75 11.60 10.35 10.50 5.62 142,421
Jan 23, 2024 9.48 10.90 9.40 10.60 5.67 136,876
Jan 22, 2024 9.70 9.72 9.02 9.54 5.11 267,414
Jan 19, 2024 11.00 11.15 10.35 10.35 5.54 150,118
Jan 18, 2024 21.60 21.70 21.10 21.60 11.56 41,799
Jan 17, 2024 21.20 21.90 21.00 21.40 11.45 54,443
Jan 16, 2024 21.00 21.30 20.60 21.00 11.24 41,545
Jan 15, 2024 20.90 21.20 20.50 21.00 11.24 92,079
Jan 12, 2024 21.00 21.00 19.95 20.20 10.81 32,747
Jan 11, 2024 20.10 21.10 20.10 20.30 10.87 53,830
Jan 10, 2024 20.80 20.80 18.85 20.10 10.76 136,983
Jan 9, 2024 20.00 22.00 20.00 21.10 11.29 132,236
Jan 8, 2024 17.85 19.05 17.75 19.05 10.20 140,343
Jan 5, 2024 17.30 17.40 17.20 17.35 9.29 18,410
Jan 4, 2024 17.20 17.25 17.05 17.05 9.13 24,833
Jan 3, 2024 17.15 17.25 16.95 17.05 9.13 22,289
Jan 2, 2024 16.85 17.20 16.75 16.95 9.07 25,903
Dec 29, 2023 16.75 16.85 16.60 16.60 8.88 20,111
Dec 28, 2023 16.75 16.75 16.55 16.65 8.91 10,688
Dec 27, 2023 16.65 16.75 16.30 16.55 8.86 11,788
Dec 22, 2023 16.45 16.55 16.35 16.35 8.75 9,597
Dec 21, 2023 16.65 16.65 16.35 16.40 8.78 30,836
Dec 20, 2023 16.55 16.65 16.40 16.55 8.86 5,660
Dec 19, 2023 16.45 16.50 16.25 16.35 8.75 13,184
Dec 18, 2023 16.00 16.50 15.85 16.25 8.70 16,892
Dec 15, 2023 16.30 16.30 16.00 16.00 8.56 24,542
Dec 14, 2023 16.70 16.70 15.65 16.00 8.56 45,345
Dec 13, 2023 17.45 17.45 16.35 16.35 8.75 62,710
Dec 12, 2023 17.15 17.50 16.70 17.25 9.23 39,928
Dec 11, 2023 16.75 17.25 16.35 17.05 9.13 59,122
Dec 8, 2023 16.00 16.80 16.00 16.50 8.83 30,732
Dec 7, 2023 15.95 17.00 15.75 16.00 8.56 39,799
Dec 6, 2023 15.50 15.90 15.50 15.70 8.40 19,514
Dec 5, 2023 15.85 15.85 15.10 15.50 8.30 13,159
Dec 4, 2023 15.30 15.70 15.05 15.40 8.24 34,649
Dec 1, 2023 14.15 15.00 14.15 15.00 8.03 16,096
Nov 30, 2023 14.50 14.50 14.10 14.50 7.76 11,644
Nov 29, 2023 14.20 14.35 14.05 14.30 7.65 8,617
Nov 28, 2023 14.10 14.15 14.05 14.10 7.55 2,290
Nov 27, 2023 14.20 14.30 14.00 14.15 7.57 4,749
Nov 24, 2023 14.15 14.20 14.00 14.20 7.60 2,717
Nov 23, 2023 14.20 14.20 13.95 14.15 7.57 8,286
Nov 22, 2023 14.00 14.20 14.00 14.05 7.52 2,833
Nov 21, 2023 13.95 14.15 13.95 14.00 7.49 3,175
Nov 20, 2023 14.15 14.15 13.85 14.05 7.52 4,101
Nov 17, 2023 14.15 14.30 13.90 14.00 7.49 8,025
Nov 16, 2023 14.20 14.20 13.90 14.00 7.49 6,509
Nov 15, 2023 14.20 14.30 14.05 14.05 7.52 2,554
Nov 14, 2023 14.25 14.25 14.00 14.10 7.55 4,540
Nov 13, 2023 13.90 14.30 13.80 14.25 7.63 8,896
Nov 10, 2023 14.15 14.50 13.75 14.30 7.65 8,786
Nov 9, 2023 13.80 14.15 13.80 14.15 7.57 3,349
Nov 8, 2023 14.00 14.05 13.70 13.75 7.36 5,646
Nov 7, 2023 14.00 14.00 13.70 13.95 7.47 3,585
Nov 6, 2023 14.20 14.25 13.85 14.00 7.49 7,767
Nov 3, 2023 14.00 14.10 13.85 14.10 7.55 11,549
Nov 2, 2023 14.00 14.05 13.80 14.00 7.49 8,293
Nov 1, 2023 13.95 14.10 13.80 13.95 7.47 1,631
Oct 31, 2023 13.95 14.10 13.80 13.95 7.47 2,364
Oct 30, 2023 13.60 14.30 13.50 13.95 7.47 8,594
Oct 27, 2023 13.25 13.50 13.10 13.50 7.23 8,089
Oct 26, 2023 12.80 13.35 12.80 13.25 7.09 9,467
Oct 25, 2023 13.55 13.55 12.80 12.80 6.85 11,137
Oct 24, 2023 13.60 13.75 13.55 13.75 7.36 1,142
Oct 23, 2023 13.85 13.85 13.60 13.80 7.39 3,037
Oct 20, 2023 13.80 13.95 13.60 13.65 7.31 6,224
Oct 19, 2023 13.80 13.90 13.80 13.90 7.44 628
Oct 18, 2023 14.05 14.20 13.85 13.85 7.41 8,386
Oct 17, 2023 13.80 14.05 13.80 13.85 7.41 4,487
Oct 16, 2023 13.85 14.05 13.85 13.90 7.44 5,963
Oct 13, 2023 13.55 14.20 13.55 14.00 7.49 4,449
Oct 12, 2023 13.90 14.20 13.50 13.80 7.39 12,094
Oct 11, 2023 14.05 14.10 13.90 13.95 7.47 7,688
Oct 10, 2023 14.30 14.30 13.85 14.25 7.63 5,299
Oct 9, 2023 13.95 14.15 13.90 14.05 7.52 2,293
Oct 6, 2023 14.00 14.15 13.90 13.95 7.47 2,868
Oct 5, 2023 13.85 14.20 13.85 14.00 7.49 2,366
Oct 4, 2023 14.20 14.20 13.90 14.00 7.49 4,223
Oct 3, 2023 14.25 14.35 14.05 14.05 7.52 3,833
Oct 2, 2023 14.35 14.35 14.05 14.15 7.57 6,371
Sep 29, 2023 14.10 14.15 14.05 14.15 7.57 1,708
Sep 28, 2023 14.00 14.25 14.00 14.10 7.55 2,901
Sep 27, 2023 14.05 14.35 13.95 14.00 7.49 7,279
Sep 26, 2023 14.15 14.25 13.95 14.00 7.49 8,257
Sep 25, 2023 14.60 14.60 14.10 14.15 7.57 5,143
Sep 22, 2023 14.35 14.60 14.35 14.50 7.76 4,472
Sep 21, 2023 14.65 14.70 14.25 14.30 7.65 5,423
Sep 20, 2023 14.30 14.65 14.20 14.65 7.84 13,300
Sep 19, 2023 14.50 14.65 14.30 14.50 7.76 9,832
Sep 18, 2023 14.85 14.85 14.10 14.45 7.73 15,919
Sep 15, 2023 14.75 14.95 14.55 14.85 7.95 14,041
Sep 14, 2023 14.90 15.05 14.85 15.05 8.06 5,050
Sep 13, 2023 15.05 15.05 14.65 14.85 7.95 12,859
Sep 12, 2023 15.45 15.45 14.85 15.20 8.14 13,472
Sep 11, 2023 15.20 15.50 15.05 15.20 8.14 12,620
Sep 8, 2023 15.25 15.35 15.10 15.15 8.11 4,218
Sep 7, 2023 15.20 15.55 15.10 15.30 8.19 6,085
Sep 6, 2023 15.40 15.40 15.15 15.25 8.16 6,429
Sep 5, 2023 15.60 15.60 15.20 15.30 8.19 10,735
Sep 4, 2023 15.30 15.75 15.30 15.30 8.19 11,140
Sep 1, 2023 15.65 16.00 15.15 15.20 8.14 35,794
Aug 31, 2023 15.50 15.75 15.35 15.35 8.22 18,134
Aug 30, 2023 15.50 15.80 15.50 15.60 8.35 18,580
Aug 29, 2023 15.75 15.75 15.45 15.60 8.35 11,804
Aug 28, 2023 15.35 15.60 15.35 15.60 8.35 17,739
Aug 25, 2023 15.45 15.60 15.30 15.30 8.19 6,635
Aug 24, 2023 15.45 15.60 15.30 15.35 8.22 5,566
Aug 23, 2023 15.55 15.85 15.30 15.40 8.24 21,581
Aug 22, 2023 15.25 15.85 15.20 15.55 8.32 17,062
Aug 21, 2023 15.30 15.30 14.65 15.20 8.14 13,673
Aug 18, 2023 15.60 15.65 14.50 15.00 8.03 37,024
Aug 17, 2023 15.65 16.20 15.05 15.20 8.14 57,328
Aug 16, 2023 15.90 15.90 15.45 15.80 8.46 19,116
Aug 14, 2023 14.90 16.20 14.65 15.90 8.51 71,413
Aug 11, 2023 16.35 17.00 15.10 15.15 8.11 114,285
Aug 10, 2023 15.60 17.05 14.85 16.15 8.64 217,584
Aug 9, 2023 14.25 15.65 13.95 15.35 8.22 137,829
Aug 8, 2023 13.95 13.95 13.25 13.75 7.36 31,648
Aug 7, 2023 13.25 14.25 13.05 13.95 7.47 100,244
Aug 4, 2023 12.40 13.50 12.15 12.80 6.85 44,372
Aug 3, 2023 12.20 12.40 12.10 12.40 6.64 11,695
Aug 2, 2023 12.05 12.25 12.05 12.20 6.53 7,654
Aug 1, 2023 12.30 12.50 12.25 12.25 6.56 13,601
Jul 31, 2023 12.15 12.35 11.95 12.30 6.58 13,991
Jul 28, 2023 11.85 12.10 11.85 12.05 6.45 7,195
Jul 27, 2023 12.15 12.15 11.90 11.90 6.37 13,791
Jul 26, 2023 12.15 12.25 11.75 11.95 6.40 13,483
Jul 25, 2023 12.30 12.30 12.10 12.20 6.53 8,536
Jul 24, 2023 12.05 12.40 12.05 12.15 6.50 7,964
Jul 21, 2023 12.10 12.50 12.05 12.25 6.56 26,927
Jul 20, 2023 11.70 12.45 11.70 12.35 6.61 44,259
Jul 19, 2023 11.70 11.75 11.60 11.75 6.29 6,675
Jul 18, 2023 11.70 11.70 11.50 11.70 6.26 5,106
Jul 17, 2023 11.85 11.85 11.50 11.60 6.21 8,604
Jul 14, 2023 11.70 11.80 11.70 11.70 6.26 3,368
Jul 13, 2023 11.75 11.75 11.65 11.70 6.26 8,183
Jul 12, 2023 11.70 11.75 11.60 11.60 6.21 6,139
Jul 11, 2023 11.60 11.70 11.60 11.70 6.26 3,388
Jul 10, 2023 11.60 11.65 11.30 11.60 6.21 9,254
Jul 7, 2023 11.40 11.65 11.40 11.60 6.21 7,062
Jul 6, 2023 11.50 11.60 11.40 11.40 6.10 9,963
Jul 5, 2023 11.55 11.60 11.50 11.55 6.18 5,675
Jul 4, 2023 11.50 11.60 11.40 11.60 6.21 9,062
Jul 3, 2023 11.55 11.60 11.45 11.50 6.16 8,782
Jun 30, 2023 11.50 11.55 11.40 11.45 6.13 4,855
Jun 29, 2023 11.45 11.60 11.35 11.50 6.16 9,679
Jun 28, 2023 11.40 11.55 11.40 11.50 6.16 4,346
Jun 27, 2023 11.45 11.60 11.40 11.40 6.10 3,397
Jun 26, 2023 11.45 11.60 11.35 11.40 6.10 9,616
Jun 23, 2023 11.55 11.55 11.45 11.45 6.13 5,100
Jun 22, 2023 11.90 11.90 11.50 11.55 6.18 3,674
Jun 21, 2023 11.65 11.65 11.50 11.60 6.21 9,709
Jun 20, 2023 11.65 11.70 11.60 11.60 6.21 3,130
Jun 19, 2023 11.65 11.80 11.60 11.80 6.32 4,241
Jun 16, 2023 11.65 11.85 11.65 11.75 6.29 9,146
Jun 15, 2023 11.95 12.00 11.55 11.65 6.24 16,106
Jun 14, 2023 11.80 12.00 11.70 11.90 6.37 32,700
Jun 13, 2023 11.60 11.80 11.60 11.60 6.21 11,422
Jun 12, 2023 11.60 11.60 11.40 11.60 6.21 10,253
Jun 9, 2023 11.85 11.85 11.50 11.55 6.18 7,093
Jun 8, 2023 11.50 11.70 11.50 11.55 6.18 5,717
Jun 7, 2023 11.70 11.70 11.50 11.55 6.18 10,627
Jun 6, 2023 11.95 12.05 11.65 11.65 6.24 17,137
Jun 5, 2023 11.95 12.10 11.65 11.75 6.29 24,127
Jun 2, 2023 12.35 12.35 11.85 11.90 6.37 29,169
Jun 1, 2023 11.20 12.40 11.20 12.40 6.64 53,776
May 31, 2023 11.45 11.45 11.15 11.15 5.97 15,614
May 30, 2023 11.65 11.75 11.35 11.45 6.13 27,267
May 29, 2023 11.75 11.80 11.60 11.65 6.24 8,770
May 26, 2023 11.80 11.90 11.60 11.70 6.26 17,641
May 25, 2023 11.60 11.85 11.55 11.75 6.29 11,763
May 24, 2023 11.95 11.95 11.55 11.60 6.21 18,186
May 23, 2023 11.80 12.05 11.80 11.95 6.40 12,043
May 22, 2023 11.55 12.10 11.55 11.80 6.32 20,188
May 19, 2023 11.75 11.80 11.60 11.70 6.26 19,798
May 18, 2023 11.70 11.95 11.65 11.65 6.24 23,847
May 17, 2023 12.40 12.75 11.65 11.65 6.24 174,949
May 16, 2023 11.80 12.55 11.65 12.50 6.69 74,072
May 15, 2023 11.50 11.80 11.50 11.75 6.29 25,685
May 12, 2023 11.45 11.70 11.30 11.45 6.13 32,386
May 11, 2023 11.75 11.85 11.25 11.45 6.13 57,533
May 10, 2023 11.70 12.15 11.35 11.75 6.29 96,080
May 9, 2023 11.45 11.60 11.10 11.60 6.21 57,426
May 8, 2023 12.25 12.40 11.40 11.45 6.13 175,407
May 5, 2023 11.80 12.35 11.40 12.10 6.48 191,435
May 4, 2023 12.45 12.45 11.70 11.70 6.26 119,654
May 3, 2023 12.55 12.85 12.15 12.45 6.66 133,362
May 2, 2023 13.20 13.40 12.40 12.50 6.69 89,294
Apr 28, 2023 14.00 14.20 13.15 13.15 7.04 110,859
Apr 27, 2023 13.50 14.60 13.10 14.15 7.57 283,240
Apr 26, 2023 16.45 16.50 14.00 14.00 7.49 281,155
Apr 25, 2023 18.00 18.00 16.45 16.60 8.88 159,435

Related Tickers

WBD.MI Webuild S.p.A.
2.1820
-0.27%
 
MAIRE.MI Maire Tecnimont S.p.A.
7.62
+2.83%
 
SCF.MI Salcef Group S.p.A.
25.95
+0.19%
 
NEXS.L Nexus Infrastructure plc
67.89
-6.36%
 
RWAY.MI Rai Way S.p.A.
5.24
0.00%
 
SKA-B.ST Skanska AB (publ)
189.30
-1.12%