|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-11 | 64,600 | 7.44 | 7.44 | 7.37 | 7.40 | 00:00:00 | 2005-07-12 | 90,000 | 7.41 | 7.47 | 7.36 | 7.47 | 00:00:00 | 2005-07-13 | 63,200 | 7.45 | 7.45 | 7.38 | 7.39 | 00:00:00 | 2005-07-14 | 124,900 | 7.39 | 7.42 | 7.35 | 7.35 | 00:00:00 | 2005-07-15 | 104,400 | 7.35 | 7.39 | 7.33 | 7.35 | 00:00:00 | 2005-07-18 | 71,900 | 7.32 | 7.41 | 7.32 | 7.38 | 00:00:00 | 2005-07-19 | 102,200 | 7.41 | 7.47 | 7.35 | 7.42 | 00:00:00 | 2005-07-20 | 126,200 | 7.41 | 7.50 | 7.41 | 7.45 | 00:00:00 | 2005-07-21 | 104,600 | 7.44 | 7.49 | 7.38 | 7.38 | 00:00:00 | 2005-07-22 | 79,200 | 7.44 | 7.44 | 7.35 | 7.36 | 00:00:00 | 2005-07-25 | 93,100 | 7.35 | 7.40 | 7.29 | 7.30 | 00:00:00 | 2005-07-26 | 90,900 | 7.26 | 7.35 | 7.23 | 7.32 | 00:00:00 | 2005-07-27 | 128,700 | 7.32 | 7.40 | 7.32 | 7.35 | 00:00:00 | 2005-07-28 | 109,500 | 7.39 | 7.41 | 7.35 | 7.40 | 00:00:00 | 2005-07-29 | 162,500 | 7.43 | 7.43 | 7.22 | 7.26 | 00:00:00 | 2005-08-01 | 319,600 | 7.20 | 7.26 | 7.14 | 7.22 | 00:00:00 | 2005-08-02 | 132,500 | 7.20 | 7.28 | 7.19 | 7.25 | 00:00:00 | 2005-08-03 | 66,900 | 7.23 | 7.28 | 7.22 | 7.26 | 00:00:00 | 2005-08-04 | 96,200 | 7.22 | 7.25 | 7.20 | 7.22 | 00:00:00 | 2005-08-05 | 66,300 | 7.18 | 7.21 | 7.17 | 7.21 | 00:00:00 | 2005-08-08 | 69,100 | 7.17 | 7.23 | 7.15 | 7.18 | 00:00:00 | 2005-08-09 | 79,600 | 7.18 | 7.18 | 7.11 | 7.14 | 00:00:00 | 2005-08-10 | 110,100 | 7.13 | 7.18 | 7.13 | 7.17 | 00:00:00 | 2005-08-11 | 81,500 | 7.17 | 7.18 | 7.08 | 7.15 | 00:00:00 | 2005-08-12 | 129,700 | 7.31 | 7.31 | 7.16 | 7.18 | 00:00:00 | 2005-08-15 | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 00:00:00 | 2005-08-16 | 37,800 | 7.14 | 7.23 | 7.14 | 7.20 | 00:00:00 | 2005-08-17 | 65,400 | 7.20 | 7.29 | 7.16 | 7.23 | 00:00:00 | 2005-08-18 | 32,900 | 7.19 | 7.26 | 7.19 | 7.23 | 00:00:00 | 2005-08-19 | 54,200 | 7.18 | 7.25 | 7.17 | 7.20 | 00:00:00 | 2005-08-22 | 2,627,000 | 7.47 | 8.05 | 7.41 | 8.01 | 00:00:00 | 2005-08-23 | 1,317,300 | 7.89 | 8.01 | 7.65 | 7.68 | 00:00:00 | 2005-08-24 | 576,100 | 7.68 | 7.78 | 7.50 | 7.56 | 00:00:00 | 2005-08-25 | 247,800 | 7.53 | 7.65 | 7.41 | 7.65 | 00:00:00 | 2005-08-26 | 248,100 | 7.68 | 7.72 | 7.45 | 7.45 | 00:00:00 | 2005-08-29 | 92,000 | 7.38 | 7.50 | 7.38 | 7.46 | 00:00:00 | 2005-08-30 | 718,400 | 7.44 | 7.86 | 7.41 | 7.58 | 00:00:00 | 2005-08-31 | 327,700 | 7.64 | 7.72 | 7.50 | 7.50 | 00:00:00 | 2005-09-01 | 225,100 | 7.56 | 7.61 | 7.44 | 7.45 | 00:00:00 | 2005-09-02 | 177,800 | 7.45 | 7.53 | 7.38 | 7.47 | 00:00:00 | 2005-09-05 | 140,200 | 7.49 | 7.56 | 7.47 | 7.49 | 00:00:00 | 2005-09-06 | 96,400 | 7.50 | 7.54 | 7.47 | 7.50 | 00:00:00 | 2005-09-07 | 188,500 | 7.55 | 7.64 | 7.45 | 7.61 | 00:00:00 | 2005-09-08 | 127,700 | 7.64 | 7.68 | 7.57 | 7.62 | 00:00:00 | 2005-09-09 | 120,900 | 7.61 | 7.66 | 7.55 | 7.56 | 00:00:00 | 2005-09-12 | 549,400 | 7.56 | 7.84 | 7.56 | 7.76 | 00:00:00 | 2005-09-13 | 393,900 | 7.82 | 7.92 | 7.59 | 7.59 | 00:00:00 | 2005-09-14 | 147,500 | 7.59 | 7.70 | 7.59 | 7.62 | 00:00:00 | 2005-09-15 | 254,300 | 7.68 | 7.70 | 7.51 | 7.53 | 00:00:00 | 2005-09-16 | 9,856,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2005-09-19 | 169,800 | 7.60 | 7.60 | 7.35 | 7.45 | 00:00:00 | 2005-09-20 | 221,400 | 7.48 | 7.60 | 7.38 | 7.57 | 00:00:00 | 2005-09-21 | 256,400 | 7.53 | 7.59 | 7.36 | 7.36 | 00:00:00 | 2005-09-22 | 364,100 | 7.37 | 7.41 | 7.20 | 7.24 | 00:00:00 | 2005-09-23 | 435,600 | 7.20 | 7.35 | 7.02 | 7.06 | 00:00:00 | 2005-09-26 | 421,400 | 7.00 | 7.14 | 7.00 | 7.05 | 00:00:00 | 2005-09-27 | 267,600 | 7.05 | 7.25 | 7.02 | 7.22 | 00:00:00 | 2005-09-28 | 333,400 | 7.22 | 7.42 | 7.22 | 7.30 | 00:00:00 | 2005-09-29 | 233,500 | 7.39 | 7.42 | 7.16 | 7.16 | 00:00:00 | 2005-09-30 | 234,000 | 7.17 | 7.25 | 7.11 | 7.16 | 00:00:00 | 2005-10-03 | 268,700 | 7.10 | 7.26 | 7.10 | 7.22 | 00:00:00 | 2005-10-04 | 286,300 | 7.16 | 7.16 | 7.07 | 7.14 | 00:00:00 | 2005-10-05 | 1,028,900 | 7.10 | 7.55 | 7.10 | 7.32 | 00:00:00 | 2005-10-06 | 371,200 | 7.34 | 7.34 | 7.16 | 7.20 | 00:00:00 | 2005-10-07 | 145,600 | 7.16 | 7.22 | 7.10 | 7.16 | 00:00:00 | 2005-10-10 | 112,400 | 7.20 | 7.22 | 7.10 | 7.20 | 00:00:00 | 2005-10-11 | 75,800 | 7.11 | 7.19 | 7.07 | 7.09 | 00:00:00 | 2005-10-12 | 178,300 | 7.16 | 7.21 | 7.10 | 7.19 | 00:00:00 | 2005-10-13 | 483,500 | 7.27 | 7.43 | 7.16 | 7.18 | 00:00:00 | 2005-10-14 | 199,200 | 7.16 | 7.34 | 7.14 | 7.19 | 00:00:00 | 2005-10-17 | 185,400 | 7.09 | 7.16 | 7.05 | 7.07 | 00:00:00 | 2005-10-18 | 192,500 | 7.06 | 7.12 | 7.01 | 7.09 | 00:00:00 | 2005-10-19 | 303,600 | 7.01 | 7.12 | 6.72 | 6.82 | 00:00:00 | 2005-10-20 | 195,200 | 6.89 | 6.94 | 6.72 | 6.72 | 00:00:00 | 2005-10-21 | 519,600 | 6.63 | 6.65 | 6.28 | 6.58 | 00:00:00 | 2005-10-24 | 279,200 | 6.48 | 6.85 | 6.40 | 6.85 | 00:00:00 | 2005-10-25 | 125,700 | 6.86 | 6.86 | 6.63 | 6.66 | 00:00:00 | 2005-10-26 | 71,300 | 6.77 | 6.77 | 6.61 | 6.74 | 00:00:00 | 2005-10-27 | 168,900 | 6.66 | 6.70 | 6.45 | 6.48 | 00:00:00 | 2005-10-28 | 193,300 | 6.40 | 6.49 | 6.22 | 6.28 | 00:00:00 | 2005-10-31 | 254,400 | 6.42 | 6.42 | 6.22 | 6.25 | 00:00:00 | 2005-11-01 | 426,500 | 6.16 | 6.16 | 5.95 | 6.04 | 00:00:00 | 2005-11-02 | 864,100 | 5.94 | 6.12 | 5.90 | 6.01 | 00:00:00 | 2005-11-03 | 546,600 | 6.19 | 6.29 | 6.10 | 6.28 | 00:00:00 | 2005-11-04 | 642,000 | 6.26 | 6.58 | 6.25 | 6.42 | 00:00:00 | 2005-11-07 | 474,100 | 6.60 | 6.80 | 6.43 | 6.44 | 00:00:00 | 2005-11-08 | 1,096,300 | 6.64 | 6.64 | 6.15 | 6.22 | 00:00:00 | 2005-11-09 | 443,200 | 6.25 | 6.45 | 6.12 | 6.13 | 00:00:00 | 2005-11-10 | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 00:00:00 | 2005-11-11 | 4,475,900 | 5.86 | 5.93 | 5.05 | 5.48 | 00:00:00 | 2005-11-14 | 13,965,600 | 1.39 | 1.52 | 1.34 | 1.38 | 00:00:00 | 2005-11-15 | 8,477,800 | 1.35 | 1.37 | 1.28 | 1.35 | 00:00:00 | 2005-11-16 | 4,024,700 | 1.33 | 1.38 | 1.31 | 1.36 | 00:00:00 | 2005-11-17 | 4,087,100 | 1.36 | 1.38 | 1.32 | 1.35 | 00:00:00 | 2005-11-18 | 5,819,300 | 1.35 | 1.36 | 1.29 | 1.30 | 00:00:00 | 2005-11-21 | 5,503,300 | 1.29 | 1.29 | 1.19 | 1.21 | 00:00:00 | 2005-11-22 | 16,120,200 | 1.17 | 1.18 | 1.02 | 1.02 | 00:00:00 | 2005-11-23 | 59,445,200 | 1.01 | 1.04 | 0.94 | 0.98 | 00:00:00 | 2005-11-24 | 71,417,900 | 0.99 | 1.03 | 0.95 | 0.98 | 00:00:00 | 2005-11-25 | 113,938,300 | 0.97 | 1.00 | 0.96 | 0.98 | 00:00:00 | 2005-11-28 | 35,570,800 | 0.99 | 1.01 | 0.98 | 0.98 | 00:00:00 | 2005-11-29 | 13,215,800 | 0.98 | 0.98 | 0.96 | 0.97 | 00:00:00 | 2005-11-30 | 39,633,900 | 0.96 | 0.96 | 0.90 | 0.93 | 00:00:00 | 2005-12-01 | 23,622,800 | 0.93 | 0.97 | 0.92 | 0.96 | 00:00:00 | 2005-12-02 | 34,878,500 | 0.95 | 1.00 | 0.95 | 0.99 | 00:00:00 | 2005-12-05 | 83,466,100 | 0.99 | 1.07 | 0.99 | 1.05 | 00:00:00 | 2005-12-06 | 40,678,000 | 1.05 | 1.07 | 1.01 | 1.03 | 00:00:00 | 2005-12-07 | 14,719,000 | 1.02 | 1.03 | 1.00 | 1.01 | 00:00:00 | 2005-12-08 | 9,004,600 | 1.00 | 1.03 | 0.98 | 1.01 | 00:00:00 | 2005-12-09 | 12,967,600 | 1.02 | 1.02 | 0.99 | 0.99 | 00:00:00 | 2005-12-12 | 17,683,700 | 0.99 | 1.01 | 0.97 | 0.98 | 00:00:00 | 2005-12-13 | 9,283,600 | 0.98 | 0.99 | 0.96 | 0.97 | 00:00:00 | 2005-12-14 | 36,310,500 | 0.97 | 0.98 | 0.92 | 0.95 | 00:00:00 | 2005-12-15 | 7,431,400 | 0.95 | 0.96 | 0.93 | 0.94 | 00:00:00 | 2005-12-16 | 11,259,700 | 0.94 | 0.94 | 0.92 | 0.93 | 00:00:00 | 2005-12-19 | 9,948,500 | 0.94 | 0.97 | 0.92 | 0.94 | 00:00:00 | 2005-12-20 | 8,894,400 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | 2005-12-21 | 6,659,300 | 0.96 | 0.97 | 0.94 | 0.95 | 00:00:00 | 2005-12-22 | 8,784,100 | 0.94 | 0.95 | 0.92 | 0.92 | 00:00:00 | 2005-12-23 | 3,169,300 | 0.93 | 0.93 | 0.91 | 0.92 | 00:00:00 | 2005-12-26 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|