|
 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 | | 2007-05-14 | 8,625,800 | 0.94 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2007-05-15 | 57,180,800 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2007-05-16 | 28,745,500 | 0.88 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2007-05-17 | 36,823,600 | 0.87 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2007-05-18 | 17,316,100 | 0.88 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2007-05-21 | 23,973,600 | 0.88 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2007-05-22 | 12,794,400 | 0.88 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2007-05-23 | 12,760,700 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2007-05-24 | 34,175,000 | 0.85 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2007-05-25 | 11,460,700 | 0.85 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2007-05-28 | 7,204,900 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2007-05-29 | 5,457,600 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2007-05-30 | 26,417,700 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2007-05-31 | 11,144,700 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2007-06-01 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2007-06-04 | 25,818,900 | 0.81 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2007-06-05 | 13,607,200 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2007-06-06 | 8,773,900 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2007-06-07 | 11,166,100 | 0.81 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2007-06-08 | 6,414,800 | 0.79 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2007-06-11 | 5,078,500 | 0.79 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2007-06-12 | 7,968,400 | 0.79 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2007-06-13 | 6,080,200 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2007-06-14 | 11,936,000 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2007-06-15 | 17,745,000 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2007-06-18 | 21,841,400 | 0.76 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2007-06-19 | 30,732,200 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2007-06-20 | 85,409,900 | 0.83 | 0.86 | 0.78 | 0.83 | 00:00:00 | | 2007-06-21 | 73,824,400 | 0.83 | 0.90 | 0.81 | 0.86 | 00:00:00 | | 2007-06-22 | 34,594,500 | 0.86 | 0.88 | 0.85 | 0.87 | 00:00:00 | | 2007-06-25 | 14,720,900 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2007-06-26 | 11,102,800 | 0.84 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2007-06-27 | 41,482,600 | 0.78 | 0.84 | 0.76 | 0.82 | 00:00:00 | | 2007-06-28 | 6,919,800 | 0.82 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2007-06-29 | 13,935,100 | 0.83 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2007-07-02 | 4,750,500 | 0.82 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2007-07-03 | 8,968,500 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2007-07-04 | 7,590,900 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2007-07-05 | 14,301,700 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2007-07-06 | 6,205,100 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2007-07-09 | 6,189,300 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2007-07-10 | 11,162,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2007-07-11 | 7,183,600 | 0.78 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2007-07-12 | 22,624,300 | 0.79 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2007-07-13 | 9,320,200 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2007-07-16 | 3,955,100 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-07-17 | 4,311,100 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-07-18 | 69,599,800 | 0.77 | 0.78 | 0.72 | 0.77 | 00:00:00 | | 2007-07-19 | 42,420,600 | 0.75 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2007-07-20 | 25,595,400 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2007-07-23 | 9,386,900 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2007-07-24 | 27,951,900 | 0.78 | 0.80 | 0.77 | 0.79 | 00:00:00 | | 2007-07-25 | 10,276,500 | 0.79 | 0.79 | 0.75 | 0.77 | 00:00:00 | | 2007-07-26 | 30,289,800 | 0.80 | 0.81 | 0.76 | 0.79 | 00:00:00 | | 2007-07-27 | 24,424,100 | 0.81 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2007-07-30 | 24,134,100 | 0.83 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2007-07-31 | 30,199,100 | 0.87 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2007-08-01 | 25,568,500 | 0.87 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2007-08-02 | 18,375,000 | 0.84 | 0.85 | 0.79 | 0.80 | 00:00:00 | | 2007-08-03 | 13,022,100 | 0.82 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2007-08-06 | 6,843,100 | 0.80 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2007-08-07 | 5,831,600 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2007-08-08 | 7,554,600 | 0.80 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2007-08-09 | 9,755,600 | 0.82 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2007-08-10 | 9,798,500 | 0.81 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2007-08-13 | 7,908,700 | 0.82 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2007-08-14 | 4,929,000 | 0.83 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2007-08-15 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2007-08-16 | 5,641,300 | 0.80 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2007-08-17 | 7,718,000 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2007-08-20 | 12,141,900 | 0.82 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2007-08-21 | 5,898,900 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2007-08-22 | 10,471,000 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2007-08-23 | 9,285,600 | 0.85 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2007-08-24 | 4,787,600 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2007-08-27 | 6,255,700 | 0.84 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2007-08-28 | 5,179,800 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2007-08-29 | 10,512,600 | 0.84 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2007-08-30 | 15,335,100 | 0.87 | 0.88 | 0.84 | 0.85 | 00:00:00 | | 2007-08-31 | 11,635,700 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2007-09-03 | 16,413,700 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2007-09-04 | 11,258,900 | 0.81 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2007-09-05 | 7,651,600 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2007-09-06 | 9,034,300 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2007-09-07 | 6,389,500 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2007-09-10 | 3,936,000 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2007-09-11 | 3,062,400 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-09-12 | 4,635,900 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2007-09-13 | 9,399,100 | 0.79 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2007-09-14 | 4,770,600 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2007-09-17 | 4,628,900 | 0.80 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2007-09-18 | 3,712,900 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2007-09-19 | 7,410,100 | 0.80 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2007-09-20 | 19,489,800 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2007-09-21 | 8,341,100 | 0.83 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2007-09-24 | 6,245,600 | 0.83 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2007-09-25 | 12,550,000 | 0.84 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2007-09-26 | 4,968,100 | 0.82 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2007-09-27 | 4,401,100 | 0.82 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2007-09-28 | 6,874,800 | 0.82 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2007-10-01 | 3,490,800 | 0.81 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2007-10-02 | 7,168,300 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-10-03 | 4,501,400 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-10-04 | 3,742,700 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-10-05 | 7,585,500 | 0.81 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2007-10-08 | 7,664,500 | 0.81 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2007-10-09 | 27,657,800 | 0.85 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2007-10-10 | 10,998,400 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2007-10-11 | 10,935,100 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2007-10-12 | 10,239,500 | 0.86 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2007-10-15 | 6,010,300 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2007-10-16 | 5,532,900 | 0.84 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2007-10-17 | 6,003,600 | 0.85 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2007-10-18 | 7,078,800 | 0.87 | 0.88 | 0.86 | 0.86 | 00:00:00 | | 2007-10-19 | 5,058,500 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2007-10-22 | 5,407,300 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2007-10-23 | 3,487,500 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2007-10-24 | 4,043,600 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2007-10-25 | 5,420,900 | 0.84 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2007-10-26 | 3,408,700 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2007-10-29 | 6,097,800 | 0.87 | 0.87 | 0.86 | 0.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
