|
 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 | | 2006-06-12 | 5,443,000 | 0.82 | 0.83 | 0.79 | 0.79 | 00:00:00 | | 2006-06-13 | 6,085,000 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2006-06-14 | 4,489,100 | 0.79 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2006-06-15 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2006-06-16 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2006-06-19 | 3,728,200 | 0.80 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2006-06-20 | 4,306,500 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2006-06-21 | 4,213,200 | 0.80 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2006-06-22 | 4,690,400 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2006-06-23 | 4,276,000 | 0.79 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2006-06-26 | 19,952,200 | 0.80 | 0.86 | 0.80 | 0.86 | 00:00:00 | | 2006-06-27 | 22,201,800 | 0.87 | 0.89 | 0.84 | 0.86 | 00:00:00 | | 2006-06-28 | 6,136,900 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2006-06-29 | 50,802,200 | 0.88 | 0.95 | 0.88 | 0.92 | 00:00:00 | | 2006-06-30 | 38,707,600 | 0.93 | 0.97 | 0.91 | 0.96 | 00:00:00 | | 2006-07-03 | 23,331,400 | 0.97 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2006-07-04 | 16,670,500 | 0.94 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2006-07-05 | 7,394,500 | 0.92 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2006-07-06 | 13,567,700 | 0.92 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2006-07-07 | 5,345,300 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2006-07-10 | 3,439,600 | 0.91 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2006-07-11 | 5,718,900 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2006-07-12 | 2,689,000 | 0.92 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2006-07-13 | 10,118,200 | 0.92 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2006-07-14 | 6,110,900 | 0.92 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2006-07-17 | 6,910,800 | 0.91 | 0.91 | 0.87 | 0.88 | 00:00:00 | | 2006-07-18 | 6,552,100 | 0.88 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2006-07-19 | 23,431,100 | 0.88 | 0.88 | 0.80 | 0.85 | 00:00:00 | | 2006-07-20 | 10,442,500 | 0.86 | 0.87 | 0.83 | 0.85 | 00:00:00 | | 2006-07-21 | 6,439,200 | 0.84 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2006-07-24 | 8,112,500 | 0.83 | 0.88 | 0.83 | 0.87 | 00:00:00 | | 2006-07-25 | 6,221,800 | 0.87 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2006-07-26 | 3,233,000 | 0.87 | 0.89 | 0.86 | 0.87 | 00:00:00 | | 2006-07-27 | 5,624,400 | 0.87 | 0.88 | 0.85 | 0.86 | 00:00:00 | | 2006-07-28 | 3,871,100 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2006-07-31 | 6,161,500 | 0.85 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2006-08-01 | 6,870,800 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2006-08-02 | 5,060,900 | 0.85 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2006-08-03 | 5,810,000 | 0.85 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2006-08-04 | 3,234,400 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2006-08-07 | 1,875,500 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2006-08-08 | 2,575,800 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2006-08-09 | 11,184,400 | 0.86 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2006-08-10 | 7,279,500 | 0.87 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2006-08-11 | 2,646,100 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2006-08-14 | 1,145,000 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2006-08-15 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2006-08-16 | 4,060,000 | 0.87 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2006-08-17 | 4,263,500 | 0.88 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2006-08-18 | 21,872,000 | 0.89 | 0.95 | 0.88 | 0.94 | 00:00:00 | | 2006-08-21 | 14,963,700 | 0.95 | 0.96 | 0.91 | 0.93 | 00:00:00 | | 2006-08-22 | 6,617,700 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2006-08-23 | 10,716,200 | 0.92 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2006-08-24 | 6,252,700 | 0.93 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2006-08-25 | 3,510,700 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2006-08-28 | 2,227,800 | 0.93 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2006-08-29 | 10,968,600 | 0.94 | 0.99 | 0.93 | 0.94 | 00:00:00 | | 2006-08-30 | 11,440,600 | 0.95 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2006-08-31 | 15,020,000 | 0.97 | 0.98 | 0.93 | 0.95 | 00:00:00 | | 2006-09-01 | 7,093,300 | 0.95 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2006-09-04 | 4,109,800 | 0.94 | 0.94 | 0.93 | 0.94 | 00:00:00 | | 2006-09-05 | 6,809,300 | 0.94 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2006-09-06 | 11,880,900 | 0.95 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2006-09-07 | 5,316,800 | 0.92 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2006-09-08 | 3,540,600 | 0.92 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2006-09-11 | 4,502,700 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2006-09-12 | 7,393,700 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2006-09-13 | 111,515,400 | 0.89 | 0.89 | 0.80 | 0.81 | 00:00:00 | | 2006-09-14 | 37,027,700 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2006-09-15 | 43,632,800 | 0.82 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2006-09-18 | 19,589,500 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2006-09-19 | 22,834,800 | 0.81 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2006-09-20 | 17,296,800 | 0.79 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2006-09-21 | 14,575,500 | 0.82 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2006-09-22 | 21,964,700 | 0.81 | 0.84 | 0.81 | 0.82 | 00:00:00 | | 2006-09-25 | 23,396,000 | 0.82 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2006-09-26 | 13,383,400 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2006-09-27 | 20,362,400 | 0.85 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2006-09-28 | 8,175,600 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2006-09-29 | 11,613,500 | 0.82 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2006-10-02 | 18,385,800 | 0.82 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2006-10-03 | 9,012,300 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2006-10-04 | 12,492,600 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2006-10-05 | 16,632,800 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2006-10-06 | 9,961,300 | 0.82 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2006-10-09 | 6,901,500 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2006-10-10 | 25,326,600 | 0.82 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2006-10-11 | 24,419,200 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2006-10-12 | 103,220,000 | 0.80 | 0.81 | 0.73 | 0.74 | 00:00:00 | | 2006-10-13 | 65,447,100 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2006-10-16 | 50,177,500 | 0.75 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2006-10-17 | 35,056,800 | 0.79 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2006-10-18 | 24,388,200 | 0.79 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2006-10-19 | 15,640,200 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2006-10-20 | 18,727,900 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2006-10-23 | 16,273,400 | 0.79 | 0.79 | 0.75 | 0.77 | 00:00:00 | | 2006-10-24 | 14,935,500 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2006-10-25 | 6,962,400 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2006-10-26 | 12,932,200 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2006-10-27 | 11,616,600 | 0.76 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2006-10-30 | 13,436,900 | 0.76 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2006-10-31 | 6,510,900 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2006-11-01 | 5,058,800 | 0.76 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2006-11-02 | 20,657,900 | 0.76 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2006-11-03 | 8,508,100 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2006-11-06 | 7,959,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2006-11-07 | 8,174,100 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2006-11-08 | 7,367,700 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2006-11-09 | 5,575,200 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2006-11-10 | 13,950,900 | 0.74 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2006-11-13 | 43,878,800 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2006-11-14 | 55,081,700 | 0.79 | 0.82 | 0.78 | 0.81 | 00:00:00 | | 2006-11-15 | 17,430,100 | 0.82 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2006-11-16 | 29,208,600 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2006-11-17 | 127,826,300 | 0.84 | 0.91 | 0.83 | 0.87 | 00:00:00 | | 2006-11-20 | 41,330,000 | 0.88 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2006-11-21 | 59,467,900 | 0.88 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2006-11-22 | 111,554,900 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2006-11-23 | 202,266,400 | 0.96 | 0.99 | 0.91 | 0.92 | 00:00:00 | | 2006-11-24 | 129,447,900 | 0.91 | 0.95 | 0.89 | 0.91 | 00:00:00 | | 2006-11-27 | 49,281,800 | 0.92 | 0.92 | 0.88 | 0.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
