|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 6,097,800 | 0.87 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2007-10-30 | 8,827,900 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2007-10-31 | 13,115,800 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2007-11-01 | 4,922,200 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2007-11-02 | 16,597,500 | 0.88 | 0.93 | 0.88 | 0.92 | 00:00:00 | | 2007-11-05 | 12,247,900 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2007-11-06 | 3,461,100 | 0.90 | 0.91 | 0.89 | 0.89 | 00:00:00 | | 2007-11-07 | 5,866,700 | 0.90 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2007-11-08 | 5,161,400 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2007-11-09 | 6,167,500 | 0.85 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2007-11-12 | 3,660,200 | 0.83 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2007-11-13 | 4,411,500 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2007-11-14 | 5,847,500 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2007-11-15 | 3,341,300 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2007-11-16 | 3,223,100 | 0.86 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2007-11-19 | 4,755,200 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2007-11-20 | 4,927,800 | 0.86 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2007-11-21 | 7,399,800 | 0.84 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2007-11-22 | 2,837,200 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2007-11-23 | 2,406,100 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2007-11-26 | 3,692,100 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2007-11-27 | 7,548,600 | 0.80 | 0.82 | 0.76 | 0.81 | 00:00:00 | | 2007-11-28 | 3,571,200 | 0.81 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2007-11-29 | 4,078,300 | 0.82 | 0.84 | 0.81 | 0.82 | 00:00:00 | | 2007-11-30 | 3,196,300 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2007-12-03 | 2,885,600 | 0.82 | 0.83 | 0.81 | 0.82 | 00:00:00 | | 2007-12-04 | 2,513,000 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2007-12-05 | 8,146,200 | 0.83 | 0.85 | 0.82 | 0.84 | 00:00:00 | | 2007-12-06 | 30,472,000 | 0.88 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2007-12-07 | 9,405,700 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2007-12-10 | 9,185,200 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2007-12-11 | 5,152,600 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2007-12-12 | 29,736,600 | 0.88 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2007-12-13 | 27,096,400 | 0.89 | 0.91 | 0.86 | 0.87 | 00:00:00 | | 2007-12-14 | 60,705,400 | 0.66 | 0.87 | 0.62 | 0.76 | 00:00:00 | | 2007-12-17 | 98,597,800 | 0.66 | 0.77 | 0.65 | 0.72 | 00:00:00 | | 2007-12-18 | 53,889,700 | 0.74 | 0.74 | 0.69 | 0.73 | 00:00:00 | | 2007-12-19 | 25,456,000 | 0.73 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2007-12-20 | 27,710,200 | 0.76 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2007-12-21 | 42,755,200 | 0.79 | 0.80 | 0.74 | 0.76 | 00:00:00 | | 2007-12-24 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2007-12-25 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2007-12-26 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2007-12-27 | 16,449,400 | 0.76 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2007-12-28 | 37,351,200 | 0.76 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2007-12-31 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-01-01 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2008-01-02 | 27,845,900 | 0.80 | 0.82 | 0.76 | 0.80 | 00:00:00 | | 2008-01-03 | 7,308,200 | 0.80 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2008-01-04 | 10,840,200 | 0.78 | 0.79 | 0.74 | 0.77 | 00:00:00 | | 2008-01-07 | 4,856,400 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2008-01-08 | 11,816,100 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2008-01-09 | 5,609,000 | 0.79 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2008-01-10 | 5,182,400 | 0.77 | 0.79 | 0.77 | 0.78 | 00:00:00 | | 2008-01-11 | 2,461,000 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2008-01-14 | 3,799,500 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2008-01-15 | 6,555,300 | 0.78 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2008-01-16 | 3,925,800 | 0.76 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2008-01-17 | 3,484,300 | 0.76 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2008-01-18 | 6,645,100 | 0.73 | 0.76 | 0.71 | 0.74 | 00:00:00 | | 2008-01-21 | 11,076,800 | 0.73 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2008-01-22 | 11,575,800 | 0.64 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2008-01-23 | 6,434,100 | 0.70 | 0.71 | 0.66 | 0.67 | 00:00:00 | | 2008-01-24 | 8,449,900 | 0.70 | 0.70 | 0.65 | 0.66 | 00:00:00 | | 2008-01-25 | 10,333,800 | 0.67 | 0.68 | 0.62 | 0.67 | 00:00:00 | | 2008-01-28 | 4,504,400 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2008-01-29 | 5,394,300 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2008-01-30 | 3,473,800 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2008-01-31 | 7,212,400 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2008-02-01 | 7,079,200 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2008-02-04 | 13,857,000 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2008-02-05 | 15,212,700 | 0.70 | 0.72 | 0.67 | 0.68 | 00:00:00 | | 2008-02-06 | 4,519,500 | 0.68 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2008-02-07 | 3,764,500 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2008-02-08 | 2,533,300 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2008-02-11 | 3,328,100 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2008-02-12 | 3,775,000 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2008-02-13 | 3,517,200 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2008-02-14 | 8,071,600 | 0.68 | 0.71 | 0.67 | 0.67 | 00:00:00 | | 2008-02-15 | 8,074,300 | 0.67 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2008-02-18 | 3,275,200 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2008-02-19 | 4,378,300 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2008-02-20 | 7,179,900 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2008-02-21 | 5,576,500 | 0.67 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2008-02-22 | 2,671,000 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2008-02-25 | 3,445,900 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2008-02-26 | 3,036,700 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2008-02-27 | 2,289,800 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2008-02-28 | 3,159,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2008-02-29 | 4,480,600 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2008-03-03 | 6,496,800 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2008-03-04 | 8,367,300 | 0.60 | 0.61 | 0.55 | 0.56 | 00:00:00 | | 2008-03-05 | 9,274,500 | 0.56 | 0.59 | 0.54 | 0.58 | 00:00:00 | | 2008-03-06 | 7,337,500 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2008-03-07 | 7,287,300 | 0.59 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2008-03-10 | 2,794,000 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2008-03-11 | 5,201,900 | 0.61 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2008-03-12 | 5,075,600 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2008-03-13 | 5,246,300 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2008-03-14 | 15,960,300 | 0.56 | 0.57 | 0.52 | 0.54 | 00:00:00 | | 2008-03-17 | 44,506,700 | 0.43 | 0.43 | 0.33 | 0.39 | 00:00:00 | | 2008-03-18 | 68,180,100 | 0.27 | 0.39 | 0.27 | 0.27 | 00:00:00 | | 2008-03-19 | 74,943,900 | 0.31 | 0.32 | 0.19 | 0.32 | 00:00:00 | | 2008-03-20 | 43,645,500 | 0.37 | 0.41 | 0.31 | 0.35 | 00:00:00 | | 2008-03-21 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-03-24 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-03-25 | 71,513,000 | 0.41 | 0.50 | 0.41 | 0.46 | 00:00:00 | | 2008-03-26 | 22,062,500 | 0.57 | 0.58 | 0.48 | 0.58 | 00:00:00 | | 2008-03-27 | 20,239,500 | 0.64 | 0.64 | 0.58 | 0.64 | 00:00:00 | | 2008-03-28 | 20,216,500 | 0.40 | 0.51 | 0.40 | 0.40 | 00:00:00 | | 2008-03-31 | 8,310,700 | 0.48 | 0.48 | 0.41 | 0.48 | 00:00:00 | | 2008-04-01 | 7,741,600 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2008-04-02 | 17,196,900 | 0.50 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2008-04-03 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-04-04 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-04-07 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-04-08 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-04-09 | 4,293,600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-04-10 | 4,564,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-04-11 | 2,622,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-04-14 | 3,210,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
