|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 183,800 | 7.29 | 7.29 | 7.16 | 7.18 | 00:00:00 | | 2005-01-25 | 767,500 | 7.95 | 8.02 | 7.08 | 8.02 | 00:00:00 | | 2005-01-26 | 2,364,500 | 8.07 | 8.10 | 7.56 | 7.57 | 00:00:00 | | 2005-01-27 | 495,700 | 7.57 | 7.70 | 7.45 | 7.50 | 00:00:00 | | 2005-01-28 | 143,900 | 7.51 | 7.61 | 7.51 | 7.53 | 00:00:00 | | 2005-01-31 | 97,600 | 7.56 | 7.61 | 7.55 | 7.56 | 00:00:00 | | 2005-02-01 | 198,500 | 7.55 | 7.55 | 7.38 | 7.50 | 00:00:00 | | 2005-02-02 | 123,500 | 7.38 | 7.46 | 7.38 | 7.39 | 00:00:00 | | 2005-02-03 | 104,800 | 7.38 | 7.47 | 7.38 | 7.41 | 00:00:00 | | 2005-02-04 | 601,300 | 7.53 | 7.72 | 7.47 | 7.54 | 00:00:00 | | 2005-02-07 | 138,900 | 7.65 | 7.65 | 7.56 | 7.59 | 00:00:00 | | 2005-02-08 | 129,600 | 7.61 | 7.64 | 7.56 | 7.61 | 00:00:00 | | 2005-02-09 | 67,600 | 7.62 | 7.62 | 7.56 | 7.56 | 00:00:00 | | 2005-02-10 | 125,400 | 7.50 | 7.59 | 7.50 | 7.57 | 00:00:00 | | 2005-02-11 | 141,900 | 7.55 | 7.56 | 7.50 | 7.53 | 00:00:00 | | 2005-02-14 | 324,300 | 7.50 | 7.65 | 7.43 | 7.50 | 00:00:00 | | 2005-02-15 | 93,300 | 7.59 | 7.59 | 7.47 | 7.53 | 00:00:00 | | 2005-02-16 | 86,700 | 7.49 | 7.50 | 7.44 | 7.47 | 00:00:00 | | 2005-02-17 | 100,300 | 7.44 | 7.56 | 7.44 | 7.50 | 00:00:00 | | 2005-02-18 | 83,100 | 7.47 | 7.50 | 7.44 | 7.47 | 00:00:00 | | 2005-02-21 | 101,900 | 7.43 | 7.50 | 7.35 | 7.38 | 00:00:00 | | 2005-02-22 | 103,000 | 7.43 | 7.45 | 7.28 | 7.35 | 00:00:00 | | 2005-02-23 | 155,900 | 7.35 | 7.35 | 7.21 | 7.22 | 00:00:00 | | 2005-02-24 | 63,800 | 7.21 | 7.28 | 7.21 | 7.28 | 00:00:00 | | 2005-02-25 | 80,600 | 7.29 | 7.33 | 7.22 | 7.28 | 00:00:00 | | 2005-02-28 | 152,500 | 7.49 | 7.50 | 7.35 | 7.35 | 00:00:00 | | 2005-03-01 | 100,600 | 7.41 | 7.44 | 7.29 | 7.40 | 00:00:00 | | 2005-03-02 | 71,900 | 7.41 | 7.41 | 7.31 | 7.34 | 00:00:00 | | 2005-03-03 | 109,900 | 7.32 | 7.44 | 7.26 | 7.39 | 00:00:00 | | 2005-03-04 | 66,200 | 7.41 | 7.44 | 7.34 | 7.38 | 00:00:00 | | 2005-03-07 | 109,500 | 7.34 | 7.36 | 7.28 | 7.36 | 00:00:00 | | 2005-03-08 | 83,700 | 7.33 | 7.36 | 7.26 | 7.29 | 00:00:00 | | 2005-03-09 | 66,600 | 7.27 | 7.32 | 7.25 | 7.28 | 00:00:00 | | 2005-03-10 | 53,000 | 7.26 | 7.29 | 7.21 | 7.22 | 00:00:00 | | 2005-03-11 | 60,600 | 7.22 | 7.26 | 7.20 | 7.22 | 00:00:00 | | 2005-03-14 | 63,000 | 7.23 | 7.23 | 7.14 | 7.18 | 00:00:00 | | 2005-03-15 | 63,500 | 7.14 | 7.18 | 7.11 | 7.14 | 00:00:00 | | 2005-03-16 | 50,800 | 7.14 | 7.18 | 7.14 | 7.16 | 00:00:00 | | 2005-03-17 | 75,200 | 7.15 | 7.20 | 7.07 | 7.07 | 00:00:00 | | 2005-03-18 | 162,400 | 7.05 | 7.13 | 6.90 | 6.90 | 00:00:00 | | 2005-03-21 | 92,000 | 6.87 | 6.97 | 6.87 | 6.94 | 00:00:00 | | 2005-03-22 | 246,800 | 7.00 | 7.00 | 6.66 | 6.81 | 00:00:00 | | 2005-03-23 | 122,300 | 6.82 | 6.84 | 6.70 | 6.81 | 00:00:00 | | 2005-03-24 | 78,100 | 6.77 | 6.87 | 6.77 | 6.86 | 00:00:00 | | 2005-03-25 | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 00:00:00 | | 2005-03-28 | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 00:00:00 | | 2005-03-29 | 61,200 | 6.86 | 6.89 | 6.79 | 6.86 | 00:00:00 | | 2005-03-30 | 57,000 | 6.84 | 6.87 | 6.83 | 6.84 | 00:00:00 | | 2005-03-31 | 99,400 | 6.87 | 6.87 | 6.76 | 6.76 | 00:00:00 | | 2005-04-01 | 185,100 | 6.75 | 6.87 | 6.67 | 6.70 | 00:00:00 | | 2005-04-04 | 1,292,000 | 7.56 | 7.54 | 6.81 | 7.54 | 00:00:00 | | 2005-04-05 | 972,200 | 7.65 | 7.76 | 7.11 | 7.29 | 00:00:00 | | 2005-04-06 | 333,000 | 7.32 | 7.36 | 7.21 | 7.24 | 00:00:00 | | 2005-04-07 | 200,700 | 7.23 | 7.26 | 7.10 | 7.24 | 00:00:00 | | 2005-04-08 | 98,700 | 7.20 | 7.20 | 7.11 | 7.17 | 00:00:00 | | 2005-04-11 | 758,100 | 7.16 | 7.62 | 7.11 | 7.32 | 00:00:00 | | 2005-04-12 | 301,100 | 7.41 | 7.44 | 7.14 | 7.22 | 00:00:00 | | 2005-04-13 | 105,800 | 7.32 | 7.32 | 7.24 | 7.32 | 00:00:00 | | 2005-04-14 | 734,000 | 7.35 | 7.56 | 7.32 | 7.53 | 00:00:00 | | 2005-04-15 | 259,500 | 7.44 | 7.50 | 7.20 | 7.30 | 00:00:00 | | 2005-04-18 | 187,100 | 7.05 | 7.20 | 7.02 | 7.17 | 00:00:00 | | 2005-04-19 | 80,200 | 7.23 | 7.32 | 7.20 | 7.25 | 00:00:00 | | 2005-04-20 | 91,700 | 7.25 | 7.32 | 7.17 | 7.18 | 00:00:00 | | 2005-04-21 | 224,200 | 7.27 | 7.55 | 7.22 | 7.38 | 00:00:00 | | 2005-04-22 | 97,400 | 7.33 | 7.41 | 7.33 | 7.33 | 00:00:00 | | 2005-04-25 | 178,400 | 7.29 | 7.80 | 7.29 | 7.80 | 00:00:00 | | 2005-04-26 | 1,990,600 | 7.95 | 8.23 | 7.68 | 7.68 | 00:00:00 | | 2005-04-27 | 597,600 | 7.77 | 7.77 | 7.35 | 7.59 | 00:00:00 | | 2005-04-28 | 182,200 | 7.59 | 7.65 | 7.45 | 7.49 | 00:00:00 | | 2005-04-29 | 321,700 | 7.43 | 7.71 | 7.41 | 7.57 | 00:00:00 | | 2005-05-02 | 216,200 | 7.64 | 7.74 | 7.50 | 7.62 | 00:00:00 | | 2005-05-03 | 279,400 | 7.66 | 7.80 | 7.62 | 7.76 | 00:00:00 | | 2005-05-04 | 221,300 | 7.78 | 7.83 | 7.68 | 7.68 | 00:00:00 | | 2005-05-05 | 137,100 | 7.72 | 7.78 | 7.68 | 7.68 | 00:00:00 | | 2005-05-06 | 159,400 | 7.71 | 7.84 | 7.68 | 7.70 | 00:00:00 | | 2005-05-09 | 136,700 | 7.71 | 7.76 | 7.70 | 7.76 | 00:00:00 | | 2005-05-10 | 223,600 | 7.72 | 7.77 | 7.56 | 7.61 | 00:00:00 | | 2005-05-11 | 209,900 | 7.62 | 7.68 | 7.38 | 7.47 | 00:00:00 | | 2005-05-12 | 91,400 | 7.50 | 7.62 | 7.49 | 7.59 | 00:00:00 | | 2005-05-13 | 99,000 | 7.51 | 7.68 | 7.51 | 7.61 | 00:00:00 | | 2005-05-16 | 98,900 | 7.57 | 7.59 | 7.50 | 7.53 | 00:00:00 | | 2005-05-17 | 84,000 | 7.53 | 7.55 | 7.47 | 7.50 | 00:00:00 | | 2005-05-18 | 75,900 | 7.47 | 7.50 | 7.45 | 7.47 | 00:00:00 | | 2005-05-19 | 87,300 | 7.45 | 7.53 | 7.45 | 7.49 | 00:00:00 | | 2005-05-20 | 135,100 | 7.49 | 7.53 | 7.44 | 7.53 | 00:00:00 | | 2005-05-23 | 96,300 | 7.50 | 7.55 | 7.47 | 7.53 | 00:00:00 | | 2005-05-24 | 85,300 | 7.50 | 7.57 | 7.50 | 7.53 | 00:00:00 | | 2005-05-25 | 658,400 | 7.57 | 7.93 | 7.57 | 7.77 | 00:00:00 | | 2005-05-26 | 598,700 | 7.80 | 7.98 | 7.77 | 7.86 | 00:00:00 | | 2005-05-27 | 268,500 | 7.71 | 7.74 | 7.65 | 7.65 | 00:00:00 | | 2005-05-30 | 121,000 | 7.72 | 7.74 | 7.57 | 7.71 | 00:00:00 | | 2005-05-31 | 148,600 | 7.70 | 7.78 | 7.70 | 7.74 | 00:00:00 | | 2005-06-01 | 154,600 | 7.72 | 7.83 | 7.72 | 7.80 | 00:00:00 | | 2005-06-02 | 33,300 | 7.80 | 7.83 | 7.74 | 7.80 | 00:00:00 | | 2005-06-03 | 0 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2005-06-06 | 300,400 | 8.02 | 8.09 | 7.95 | 8.07 | 00:00:00 | | 2005-06-07 | 1,314,300 | 8.09 | 8.19 | 7.65 | 7.89 | 00:00:00 | | 2005-06-08 | 730,300 | 7.91 | 8.13 | 7.89 | 7.89 | 00:00:00 | | 2005-06-09 | 636,200 | 7.95 | 7.95 | 7.61 | 7.78 | 00:00:00 | | 2005-06-10 | 183,100 | 7.78 | 7.78 | 7.65 | 7.66 | 00:00:00 | | 2005-06-13 | 293,800 | 7.57 | 7.71 | 7.50 | 7.50 | 00:00:00 | | 2005-06-14 | 182,500 | 7.53 | 7.59 | 7.50 | 7.59 | 00:00:00 | | 2005-06-15 | 110,800 | 7.59 | 7.59 | 7.53 | 7.55 | 00:00:00 | | 2005-06-16 | 152,000 | 7.64 | 7.64 | 7.50 | 7.50 | 00:00:00 | | 2005-06-17 | 101,700 | 7.53 | 7.56 | 7.49 | 7.49 | 00:00:00 | | 2005-06-20 | 151,800 | 7.47 | 7.49 | 7.36 | 7.41 | 00:00:00 | | 2005-06-21 | 107,600 | 7.41 | 7.43 | 7.35 | 7.39 | 00:00:00 | | 2005-06-22 | 83,100 | 7.39 | 7.42 | 7.35 | 7.35 | 00:00:00 | | 2005-06-23 | 163,800 | 7.35 | 7.65 | 7.35 | 7.65 | 00:00:00 | | 2005-06-24 | 148,300 | 7.59 | 7.62 | 7.45 | 7.49 | 00:00:00 | | 2005-06-27 | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2005-06-28 | 192,200 | 7.36 | 7.49 | 7.29 | 7.38 | 00:00:00 | | 2005-06-29 | 142,200 | 7.36 | 7.44 | 7.35 | 7.36 | 00:00:00 | | 2005-06-30 | 181,900 | 7.35 | 7.59 | 7.35 | 7.40 | 00:00:00 | | 2005-07-01 | 112,500 | 7.50 | 7.50 | 7.36 | 7.40 | 00:00:00 | | 2005-07-04 | 135,800 | 7.38 | 7.46 | 7.35 | 7.36 | 00:00:00 | | 2005-07-05 | 65,100 | 7.36 | 7.39 | 7.33 | 7.35 | 00:00:00 | | 2005-07-06 | 203,400 | 7.35 | 7.53 | 7.35 | 7.48 | 00:00:00 | | 2005-07-07 | 469,000 | 7.52 | 7.56 | 6.90 | 7.35 | 00:00:00 | | 2005-07-08 | 111,000 | 7.35 | 7.40 | 7.32 | 7.34 | 00:00:00 | | 2005-07-11 | 64,600 | 7.44 | 7.44 | 7.37 | 7.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
