|
 ALITALIA - [Ticker: AZA.MI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AZA.MI quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 921,400 | 8.10 | 8.25 | 7.98 | 8.01 | 00:00:00 | | 2004-02-24 | 324,000 | 8.06 | 8.06 | 7.92 | 7.95 | 00:00:00 | | 2004-02-25 | 689,600 | 8.10 | 8.19 | 7.91 | 8.01 | 00:00:00 | | 2004-02-26 | 349,500 | 8.01 | 8.07 | 7.80 | 7.92 | 00:00:00 | | 2004-02-27 | 516,100 | 7.95 | 8.16 | 7.92 | 8.04 | 00:00:00 | | 2004-03-01 | 330,000 | 8.07 | 8.07 | 7.80 | 7.89 | 00:00:00 | | 2004-03-02 | 110,300 | 7.88 | 7.93 | 7.86 | 7.89 | 00:00:00 | | 2004-03-03 | 170,700 | 7.92 | 8.02 | 7.89 | 8.01 | 00:00:00 | | 2004-03-04 | 108,800 | 8.01 | 8.04 | 7.97 | 7.99 | 00:00:00 | | 2004-03-05 | 334,200 | 7.99 | 8.13 | 7.98 | 8.07 | 00:00:00 | | 2004-03-08 | 261,700 | 8.13 | 8.19 | 8.01 | 8.16 | 00:00:00 | | 2004-03-09 | 993,200 | 8.02 | 8.09 | 7.77 | 8.09 | 00:00:00 | | 2004-03-10 | 307,900 | 7.95 | 8.04 | 7.86 | 8.04 | 00:00:00 | | 2004-03-11 | 284,800 | 7.95 | 7.95 | 7.74 | 7.91 | 00:00:00 | | 2004-03-12 | 228,100 | 7.77 | 7.88 | 7.66 | 7.88 | 00:00:00 | | 2004-03-15 | 284,600 | 7.83 | 7.92 | 7.50 | 7.50 | 00:00:00 | | 2004-03-16 | 425,400 | 7.55 | 7.65 | 7.11 | 7.50 | 00:00:00 | | 2004-03-17 | 233,000 | 7.50 | 7.57 | 7.43 | 7.53 | 00:00:00 | | 2004-03-18 | 165,800 | 7.59 | 7.64 | 7.44 | 7.59 | 00:00:00 | | 2004-03-19 | 115,000 | 7.61 | 7.64 | 7.44 | 7.44 | 00:00:00 | | 2004-03-22 | 341,100 | 7.30 | 7.38 | 7.07 | 7.20 | 00:00:00 | | 2004-03-23 | 212,700 | 7.08 | 7.26 | 7.08 | 7.23 | 00:00:00 | | 2004-03-24 | 298,000 | 7.29 | 7.29 | 6.93 | 7.08 | 00:00:00 | | 2004-03-25 | 322,800 | 7.05 | 7.35 | 6.99 | 7.35 | 00:00:00 | | 2004-03-26 | 200,100 | 7.28 | 7.47 | 7.26 | 7.28 | 00:00:00 | | 2004-03-29 | 139,000 | 7.23 | 7.39 | 7.23 | 7.34 | 00:00:00 | | 2004-03-30 | 142,100 | 7.41 | 7.41 | 7.23 | 7.29 | 00:00:00 | | 2004-03-31 | 244,200 | 7.26 | 7.34 | 7.14 | 7.26 | 00:00:00 | | 2004-04-01 | 187,800 | 7.08 | 7.24 | 7.08 | 7.20 | 00:00:00 | | 2004-04-02 | 589,700 | 7.14 | 7.14 | 6.90 | 6.90 | 00:00:00 | | 2004-04-05 | 621,600 | 6.81 | 7.02 | 6.72 | 6.97 | 00:00:00 | | 2004-04-06 | 770,000 | 6.90 | 6.91 | 6.54 | 6.54 | 00:00:00 | | 2004-04-07 | 4,639,500 | 7.11 | 7.16 | 6.34 | 7.16 | 00:00:00 | | 2004-04-08 | 2,121,400 | 7.17 | 7.26 | 6.90 | 6.90 | 00:00:00 | | 2004-04-09 | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2004-04-12 | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2004-04-13 | 5,641,200 | 7.41 | 7.59 | 7.24 | 7.32 | 00:00:00 | | 2004-04-14 | 2,849,600 | 7.35 | 7.64 | 7.26 | 7.57 | 00:00:00 | | 2004-04-15 | 1,363,800 | 7.38 | 7.43 | 7.22 | 7.22 | 00:00:00 | | 2004-04-16 | 551,600 | 7.12 | 7.18 | 7.07 | 7.08 | 00:00:00 | | 2004-04-19 | 909,800 | 7.11 | 7.17 | 6.78 | 7.17 | 00:00:00 | | 2004-04-20 | 961,300 | 7.23 | 7.38 | 7.07 | 7.24 | 00:00:00 | | 2004-04-21 | 648,600 | 7.05 | 7.20 | 7.01 | 7.11 | 00:00:00 | | 2004-04-22 | 257,300 | 7.08 | 7.20 | 7.07 | 7.20 | 00:00:00 | | 2004-04-23 | 985,600 | 7.20 | 7.44 | 7.11 | 7.38 | 00:00:00 | | 2004-04-26 | 483,300 | 7.38 | 7.43 | 7.29 | 7.29 | 00:00:00 | | 2004-04-27 | 451,000 | 7.35 | 7.36 | 7.16 | 7.28 | 00:00:00 | | 2004-04-28 | 449,100 | 7.20 | 7.20 | 7.05 | 7.09 | 00:00:00 | | 2004-04-29 | 1,007,900 | 6.95 | 7.35 | 6.82 | 7.14 | 00:00:00 | | 2004-04-30 | 493,600 | 7.24 | 7.30 | 7.01 | 7.17 | 00:00:00 | | 2004-05-03 | 484,500 | 7.07 | 7.14 | 7.01 | 7.02 | 00:00:00 | | 2004-05-04 | 6,977,600 | 6.06 | 6.78 | 5.99 | 6.05 | 00:00:00 | | 2004-05-05 | 0 | 5.13 | 5.13 | 5.13 | 5.13 | 00:00:00 | | 2004-05-06 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2004-05-07 | 7,126,400 | 7.38 | 7.74 | 7.05 | 7.38 | 00:00:00 | | 2004-05-10 | 1,163,500 | 7.26 | 7.29 | 7.07 | 7.29 | 00:00:00 | | 2004-05-11 | 575,800 | 7.17 | 7.22 | 7.11 | 7.20 | 00:00:00 | | 2004-05-12 | 615,300 | 7.14 | 7.24 | 7.12 | 7.20 | 00:00:00 | | 2004-05-13 | 271,400 | 7.16 | 7.23 | 7.11 | 7.11 | 00:00:00 | | 2004-05-14 | 2,388,600 | 7.05 | 7.05 | 6.55 | 6.55 | 00:00:00 | | 2004-05-17 | 935,600 | 6.45 | 6.48 | 6.05 | 6.21 | 00:00:00 | | 2004-05-18 | 546,400 | 6.43 | 6.51 | 6.33 | 6.48 | 00:00:00 | | 2004-05-19 | 517,200 | 6.60 | 6.90 | 6.54 | 6.90 | 00:00:00 | | 2004-05-20 | 1,525,300 | 6.82 | 7.38 | 6.75 | 7.05 | 00:00:00 | | 2004-05-21 | 1,911,700 | 7.20 | 7.32 | 6.93 | 7.01 | 00:00:00 | | 2004-05-24 | 448,100 | 7.12 | 7.17 | 7.05 | 7.16 | 00:00:00 | | 2004-05-25 | 383,700 | 7.11 | 7.11 | 6.86 | 6.86 | 00:00:00 | | 2004-05-26 | 488,100 | 6.95 | 7.05 | 6.87 | 6.96 | 00:00:00 | | 2004-05-27 | 524,900 | 6.91 | 6.99 | 6.60 | 6.87 | 00:00:00 | | 2004-05-28 | 392,900 | 6.90 | 7.02 | 6.75 | 7.02 | 00:00:00 | | 2004-05-31 | 290,500 | 6.82 | 6.87 | 6.78 | 6.82 | 00:00:00 | | 2004-06-01 | 337,300 | 6.80 | 6.89 | 6.66 | 6.89 | 00:00:00 | | 2004-06-02 | 532,300 | 7.01 | 7.14 | 6.93 | 7.09 | 00:00:00 | | 2004-06-03 | 255,300 | 7.05 | 7.14 | 6.97 | 7.09 | 00:00:00 | | 2004-06-04 | 256,000 | 7.12 | 7.16 | 7.08 | 7.14 | 00:00:00 | | 2004-06-07 | 132,200 | 7.16 | 7.17 | 7.07 | 7.09 | 00:00:00 | | 2004-06-08 | 259,700 | 7.08 | 7.18 | 7.07 | 7.08 | 00:00:00 | | 2004-06-09 | 151,600 | 7.07 | 7.14 | 7.07 | 7.07 | 00:00:00 | | 2004-06-10 | 190,800 | 7.03 | 7.09 | 6.97 | 7.01 | 00:00:00 | | 2004-06-11 | 343,200 | 6.89 | 6.90 | 6.76 | 6.76 | 00:00:00 | | 2004-06-14 | 247,400 | 6.64 | 6.72 | 6.54 | 6.68 | 00:00:00 | | 2004-06-15 | 116,400 | 6.68 | 6.75 | 6.61 | 6.75 | 00:00:00 | | 2004-06-16 | 100,000 | 6.74 | 6.78 | 6.63 | 6.66 | 00:00:00 | | 2004-06-17 | 228,900 | 6.60 | 6.81 | 6.60 | 6.74 | 00:00:00 | | 2004-06-18 | 161,000 | 6.68 | 6.75 | 6.60 | 6.63 | 00:00:00 | | 2004-06-21 | 105,900 | 6.61 | 6.70 | 6.61 | 6.63 | 00:00:00 | | 2004-06-22 | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 00:00:00 | | 2004-06-23 | 828,300 | 7.17 | 7.20 | 6.90 | 6.95 | 00:00:00 | | 2004-06-24 | 248,800 | 6.99 | 7.01 | 6.82 | 6.84 | 00:00:00 | | 2004-06-25 | 297,800 | 6.90 | 6.97 | 6.86 | 6.96 | 00:00:00 | | 2004-06-28 | 174,700 | 6.93 | 7.05 | 6.93 | 7.01 | 00:00:00 | | 2004-06-29 | 180,200 | 7.02 | 7.08 | 6.99 | 7.01 | 00:00:00 | | 2004-06-30 | 95,800 | 7.07 | 7.07 | 7.01 | 7.03 | 00:00:00 | | 2004-07-01 | 134,800 | 6.99 | 7.05 | 6.95 | 6.99 | 00:00:00 | | 2004-07-02 | 106,300 | 6.87 | 6.93 | 6.84 | 6.90 | 00:00:00 | | 2004-07-05 | 86,400 | 6.86 | 6.90 | 6.81 | 6.87 | 00:00:00 | | 2004-07-06 | 73,800 | 6.82 | 6.91 | 6.82 | 6.87 | 00:00:00 | | 2004-07-07 | 120,600 | 6.87 | 6.99 | 6.86 | 6.89 | 00:00:00 | | 2004-07-08 | 88,900 | 6.90 | 6.90 | 6.80 | 6.87 | 00:00:00 | | 2004-07-09 | 58,400 | 6.80 | 6.91 | 6.80 | 6.87 | 00:00:00 | | 2004-07-12 | 41,000 | 6.90 | 6.90 | 6.86 | 6.87 | 00:00:00 | | 2004-07-13 | 752,900 | 6.90 | 7.23 | 6.86 | 7.02 | 00:00:00 | | 2004-07-14 | 580,900 | 7.22 | 7.23 | 6.97 | 7.14 | 00:00:00 | | 2004-07-15 | 177,600 | 7.14 | 7.16 | 6.91 | 6.91 | 00:00:00 | | 2004-07-16 | 101,600 | 6.97 | 7.01 | 6.89 | 6.97 | 00:00:00 | | 2004-07-19 | 161,200 | 6.99 | 7.12 | 6.93 | 7.08 | 00:00:00 | | 2004-07-20 | 457,500 | 7.17 | 7.29 | 7.02 | 7.05 | 00:00:00 | | 2004-07-21 | 349,900 | 7.20 | 7.20 | 6.81 | 6.87 | 00:00:00 | | 2004-07-22 | 292,100 | 6.75 | 6.81 | 6.60 | 6.70 | 00:00:00 | | 2004-07-23 | 77,600 | 6.72 | 6.75 | 6.64 | 6.75 | 00:00:00 | | 2004-07-26 | 76,800 | 6.75 | 6.81 | 6.64 | 6.66 | 00:00:00 | | 2004-07-27 | 145,100 | 6.69 | 6.78 | 6.63 | 6.64 | 00:00:00 | | 2004-07-28 | 95,000 | 6.72 | 6.72 | 6.61 | 6.72 | 00:00:00 | | 2004-07-29 | 61,000 | 6.68 | 6.72 | 6.64 | 6.69 | 00:00:00 | | 2004-07-30 | 97,000 | 6.68 | 6.84 | 6.68 | 6.80 | 00:00:00 | | 2004-08-02 | 263,200 | 6.97 | 7.05 | 6.80 | 6.84 | 00:00:00 | | 2004-08-03 | 104,400 | 6.81 | 6.90 | 6.78 | 6.90 | 00:00:00 | | 2004-08-04 | 105,300 | 6.78 | 6.90 | 6.69 | 6.70 | 00:00:00 | | 2004-08-05 | 65,900 | 6.70 | 6.80 | 6.69 | 6.72 | 00:00:00 | | 2004-08-06 | 112,900 | 6.63 | 6.66 | 6.57 | 6.64 | 00:00:00 | | 2004-08-09 | 94,500 | 6.61 | 6.66 | 6.57 | 6.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
