|
 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 | | 2004-08-09 | 94,500 | 6.61 | 6.66 | 6.57 | 6.61 | 00:00:00 | | 2004-08-10 | 83,700 | 6.60 | 6.63 | 6.53 | 6.54 | 00:00:00 | | 2004-08-11 | 141,700 | 6.63 | 6.63 | 6.27 | 6.32 | 00:00:00 | | 2004-08-12 | 94,300 | 6.27 | 6.34 | 6.18 | 6.21 | 00:00:00 | | 2004-08-13 | 130,700 | 6.15 | 6.30 | 6.05 | 6.30 | 00:00:00 | | 2004-08-16 | 82,200 | 6.30 | 6.45 | 6.15 | 6.45 | 00:00:00 | | 2004-08-17 | 65,700 | 6.51 | 6.53 | 6.42 | 6.47 | 00:00:00 | | 2004-08-18 | 48,600 | 6.47 | 6.47 | 6.21 | 6.32 | 00:00:00 | | 2004-08-19 | 64,600 | 6.36 | 6.41 | 6.24 | 6.36 | 00:00:00 | | 2004-08-20 | 64,900 | 6.24 | 6.33 | 6.20 | 6.33 | 00:00:00 | | 2004-08-23 | 98,500 | 6.24 | 6.39 | 6.24 | 6.28 | 00:00:00 | | 2004-08-24 | 1,442,000 | 6.26 | 6.26 | 5.85 | 6.00 | 00:00:00 | | 2004-08-25 | 616,000 | 5.97 | 6.03 | 5.84 | 6.00 | 00:00:00 | | 2004-08-26 | 388,400 | 6.06 | 6.06 | 5.97 | 6.03 | 00:00:00 | | 2004-08-27 | 295,400 | 6.01 | 6.06 | 5.99 | 6.01 | 00:00:00 | | 2004-08-30 | 251,100 | 6.00 | 6.03 | 5.91 | 5.97 | 00:00:00 | | 2004-08-31 | 1,167,600 | 5.86 | 5.91 | 5.61 | 5.76 | 00:00:00 | | 2004-09-01 | 1,104,000 | 5.74 | 6.11 | 5.70 | 6.05 | 00:00:00 | | 2004-09-02 | 418,600 | 6.09 | 6.18 | 6.00 | 6.15 | 00:00:00 | | 2004-09-03 | 677,800 | 6.21 | 6.42 | 6.16 | 6.42 | 00:00:00 | | 2004-09-06 | 1,120,000 | 6.41 | 6.75 | 6.15 | 6.68 | 00:00:00 | | 2004-09-07 | 1,101,300 | 6.57 | 6.81 | 6.48 | 6.66 | 00:00:00 | | 2004-09-08 | 538,600 | 6.75 | 6.75 | 6.42 | 6.42 | 00:00:00 | | 2004-09-09 | 298,800 | 6.57 | 6.69 | 6.42 | 6.66 | 00:00:00 | | 2004-09-10 | 255,700 | 6.64 | 6.76 | 6.61 | 6.66 | 00:00:00 | | 2004-09-13 | 1,145,000 | 6.74 | 7.20 | 6.70 | 7.20 | 00:00:00 | | 2004-09-14 | 6,244,400 | 8.27 | 8.35 | 7.50 | 8.35 | 00:00:00 | | 2004-09-15 | 12,806,400 | 8.91 | 9.15 | 8.74 | 9.00 | 00:00:00 | | 2004-09-16 | 6,314,700 | 8.76 | 8.79 | 8.31 | 8.43 | 00:00:00 | | 2004-09-17 | 7,533,000 | 8.18 | 8.77 | 8.06 | 8.64 | 00:00:00 | | 2004-09-20 | 4,907,500 | 9.06 | 9.24 | 8.90 | 8.97 | 00:00:00 | | 2004-09-21 | 1,836,100 | 8.79 | 8.85 | 8.55 | 8.58 | 00:00:00 | | 2004-09-22 | 2,016,400 | 8.43 | 8.58 | 8.09 | 8.34 | 00:00:00 | | 2004-09-23 | 1,550,500 | 8.23 | 8.64 | 8.19 | 8.46 | 00:00:00 | | 2004-09-24 | 1,961,600 | 8.85 | 8.94 | 8.56 | 8.65 | 00:00:00 | | 2004-09-27 | 700,200 | 8.55 | 8.55 | 8.39 | 8.46 | 00:00:00 | | 2004-09-28 | 357,400 | 8.40 | 8.44 | 8.20 | 8.22 | 00:00:00 | | 2004-09-29 | 505,900 | 8.20 | 8.25 | 8.01 | 8.10 | 00:00:00 | | 2004-09-30 | 1,038,100 | 8.06 | 8.51 | 7.97 | 8.23 | 00:00:00 | | 2004-10-01 | 513,500 | 8.34 | 8.48 | 8.31 | 8.44 | 00:00:00 | | 2004-10-04 | 408,000 | 8.49 | 8.55 | 8.41 | 8.46 | 00:00:00 | | 2004-10-05 | 1,020,900 | 8.49 | 8.82 | 8.43 | 8.49 | 00:00:00 | | 2004-10-06 | 4,591,100 | 8.97 | 9.06 | 8.51 | 8.52 | 00:00:00 | | 2004-10-07 | 520,100 | 8.60 | 8.61 | 8.43 | 8.44 | 00:00:00 | | 2004-10-08 | 515,100 | 8.44 | 8.56 | 8.43 | 8.51 | 00:00:00 | | 2004-10-11 | 361,300 | 8.58 | 8.58 | 8.41 | 8.49 | 00:00:00 | | 2004-10-12 | 1,032,600 | 8.43 | 8.48 | 8.11 | 8.13 | 00:00:00 | | 2004-10-13 | 1,286,800 | 8.02 | 8.04 | 7.74 | 7.83 | 00:00:00 | | 2004-10-14 | 2,724,800 | 7.05 | 7.62 | 6.90 | 7.47 | 00:00:00 | | 2004-10-15 | 518,000 | 7.59 | 7.64 | 7.47 | 7.62 | 00:00:00 | | 2004-10-18 | 426,900 | 7.65 | 7.80 | 7.56 | 7.56 | 00:00:00 | | 2004-10-19 | 395,400 | 7.44 | 7.51 | 7.36 | 7.44 | 00:00:00 | | 2004-10-20 | 130,300 | 7.50 | 7.50 | 7.41 | 7.47 | 00:00:00 | | 2004-10-21 | 394,800 | 7.47 | 7.47 | 7.26 | 7.45 | 00:00:00 | | 2004-10-22 | 137,300 | 7.47 | 7.47 | 7.38 | 7.43 | 00:00:00 | | 2004-10-25 | 180,800 | 7.20 | 7.38 | 7.20 | 7.26 | 00:00:00 | | 2004-10-26 | 288,900 | 7.29 | 7.32 | 7.09 | 7.26 | 00:00:00 | | 2004-10-27 | 210,700 | 7.18 | 7.24 | 7.14 | 7.20 | 00:00:00 | | 2004-10-28 | 312,200 | 7.18 | 7.20 | 7.08 | 7.08 | 00:00:00 | | 2004-10-29 | 2,528,200 | 7.08 | 7.70 | 7.07 | 7.62 | 00:00:00 | | 2004-11-01 | 1,655,300 | 7.64 | 8.07 | 7.64 | 8.01 | 00:00:00 | | 2004-11-02 | 3,398,200 | 8.07 | 8.40 | 7.84 | 7.91 | 00:00:00 | | 2004-11-03 | 1,772,400 | 7.86 | 8.19 | 7.86 | 8.11 | 00:00:00 | | 2004-11-04 | 645,700 | 8.13 | 8.28 | 8.04 | 8.04 | 00:00:00 | | 2004-11-05 | 367,800 | 8.15 | 8.16 | 7.88 | 7.93 | 00:00:00 | | 2004-11-08 | 510,000 | 7.86 | 8.02 | 7.74 | 7.89 | 00:00:00 | | 2004-11-09 | 458,200 | 7.71 | 7.84 | 7.71 | 7.78 | 00:00:00 | | 2004-11-10 | 323,600 | 7.84 | 7.93 | 7.76 | 7.83 | 00:00:00 | | 2004-11-11 | 319,900 | 7.80 | 7.83 | 7.68 | 7.76 | 00:00:00 | | 2004-11-12 | 477,500 | 7.84 | 8.09 | 7.84 | 7.84 | 00:00:00 | | 2004-11-15 | 162,700 | 7.98 | 7.98 | 7.77 | 7.80 | 00:00:00 | | 2004-11-16 | 227,900 | 7.74 | 7.89 | 7.74 | 7.89 | 00:00:00 | | 2004-11-17 | 188,600 | 7.80 | 7.93 | 7.80 | 7.93 | 00:00:00 | | 2004-11-18 | 319,200 | 7.86 | 8.02 | 7.86 | 8.02 | 00:00:00 | | 2004-11-19 | 166,400 | 7.93 | 8.02 | 7.92 | 7.92 | 00:00:00 | | 2004-11-22 | 149,600 | 7.88 | 7.92 | 7.77 | 7.83 | 00:00:00 | | 2004-11-23 | 79,500 | 7.86 | 7.88 | 7.80 | 7.82 | 00:00:00 | | 2004-11-24 | 102,400 | 7.80 | 7.83 | 7.77 | 7.83 | 00:00:00 | | 2004-11-25 | 205,400 | 7.80 | 7.89 | 7.76 | 7.77 | 00:00:00 | | 2004-11-26 | 96,400 | 7.77 | 7.80 | 7.71 | 7.77 | 00:00:00 | | 2004-11-29 | 94,500 | 7.74 | 7.80 | 7.74 | 7.76 | 00:00:00 | | 2004-11-30 | 83,700 | 7.78 | 7.78 | 7.72 | 7.74 | 00:00:00 | | 2004-12-01 | 151,600 | 7.77 | 7.80 | 7.56 | 7.78 | 00:00:00 | | 2004-12-02 | 130,600 | 7.78 | 7.78 | 7.65 | 7.71 | 00:00:00 | | 2004-12-03 | 107,700 | 7.76 | 7.76 | 7.65 | 7.66 | 00:00:00 | | 2004-12-06 | 230,200 | 7.55 | 7.65 | 7.45 | 7.45 | 00:00:00 | | 2004-12-07 | 203,100 | 7.45 | 7.68 | 7.45 | 7.64 | 00:00:00 | | 2004-12-08 | 265,200 | 7.61 | 7.86 | 7.61 | 7.82 | 00:00:00 | | 2004-12-09 | 215,700 | 7.80 | 7.84 | 7.51 | 7.65 | 00:00:00 | | 2004-12-10 | 114,100 | 7.71 | 7.78 | 7.61 | 7.66 | 00:00:00 | | 2004-12-13 | 92,600 | 7.61 | 7.68 | 7.61 | 7.65 | 00:00:00 | | 2004-12-14 | 90,300 | 7.68 | 7.68 | 7.56 | 7.65 | 00:00:00 | | 2004-12-15 | 130,100 | 7.65 | 7.68 | 7.56 | 7.59 | 00:00:00 | | 2004-12-16 | 148,000 | 7.64 | 7.64 | 7.51 | 7.64 | 00:00:00 | | 2004-12-17 | 118,900 | 7.62 | 7.62 | 7.50 | 7.50 | 00:00:00 | | 2004-12-20 | 96,700 | 7.50 | 7.57 | 7.50 | 7.53 | 00:00:00 | | 2004-12-21 | 115,100 | 7.50 | 7.55 | 7.47 | 7.49 | 00:00:00 | | 2004-12-22 | 317,700 | 7.49 | 7.70 | 7.49 | 7.59 | 00:00:00 | | 2004-12-23 | 286,400 | 7.68 | 7.86 | 7.64 | 7.74 | 00:00:00 | | 2004-12-24 | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 00:00:00 | | 2004-12-27 | 152,400 | 7.84 | 7.84 | 7.70 | 7.70 | 00:00:00 | | 2004-12-28 | 121,700 | 7.68 | 7.71 | 7.64 | 7.66 | 00:00:00 | | 2004-12-29 | 111,400 | 7.71 | 7.72 | 7.59 | 7.65 | 00:00:00 | | 2004-12-30 | 52,300 | 7.65 | 7.68 | 7.61 | 7.61 | 00:00:00 | | 2004-12-31 | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 00:00:00 | | 2005-01-03 | 76,500 | 7.57 | 7.68 | 7.57 | 7.61 | 00:00:00 | | 2005-01-04 | 95,200 | 7.59 | 7.62 | 7.57 | 7.59 | 00:00:00 | | 2005-01-05 | 102,300 | 7.56 | 7.62 | 7.53 | 7.56 | 00:00:00 | | 2005-01-06 | 32,000 | 7.62 | 7.62 | 7.55 | 7.57 | 00:00:00 | | 2005-01-07 | 324,500 | 7.55 | 7.78 | 7.55 | 7.72 | 00:00:00 | | 2005-01-10 | 193,400 | 7.76 | 7.77 | 7.64 | 7.64 | 00:00:00 | | 2005-01-11 | 212,700 | 7.62 | 7.62 | 7.50 | 7.50 | 00:00:00 | | 2005-01-12 | 93,000 | 7.57 | 7.59 | 7.53 | 7.55 | 00:00:00 | | 2005-01-13 | 87,600 | 7.53 | 7.62 | 7.51 | 7.55 | 00:00:00 | | 2005-01-14 | 84,400 | 7.55 | 7.57 | 7.51 | 7.51 | 00:00:00 | | 2005-01-17 | 82,100 | 7.51 | 7.57 | 7.50 | 7.51 | 00:00:00 | | 2005-01-18 | 149,000 | 7.50 | 7.53 | 7.38 | 7.44 | 00:00:00 | | 2005-01-19 | 200,900 | 7.50 | 7.56 | 7.45 | 7.50 | 00:00:00 | | 2005-01-20 | 58,600 | 7.45 | 7.49 | 7.43 | 7.44 | 00:00:00 | | 2005-01-21 | 123,800 | 7.38 | 7.45 | 7.35 | 7.35 | 00:00:00 | | 2005-01-24 | 183,800 | 7.29 | 7.29 | 7.16 | 7.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
