|
 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 | | 2000-12-04 | 26,800 | 60.30 | 60.90 | 59.70 | 60.60 | 00:00:00 | | 2000-12-05 | 26,200 | 60.45 | 60.60 | 59.70 | 60.60 | 00:00:00 | | 2000-12-06 | 28,100 | 61.20 | 61.20 | 60.00 | 61.05 | 00:00:00 | | 2000-12-07 | 19,200 | 60.15 | 60.75 | 59.55 | 60.15 | 00:00:00 | | 2000-12-08 | 22,800 | 60.30 | 61.50 | 60.30 | 60.60 | 00:00:00 | | 2000-12-11 | 160,400 | 61.35 | 64.20 | 61.35 | 63.75 | 00:00:00 | | 2000-12-12 | 57,600 | 63.75 | 63.90 | 62.40 | 62.55 | 00:00:00 | | 2000-12-13 | 36,000 | 63.60 | 63.60 | 62.40 | 62.70 | 00:00:00 | | 2000-12-14 | 42,900 | 62.10 | 63.00 | 61.20 | 61.20 | 00:00:00 | | 2000-12-15 | 39,900 | 60.90 | 61.65 | 59.55 | 59.70 | 00:00:00 | | 2000-12-18 | 26,500 | 59.85 | 60.90 | 59.70 | 59.85 | 00:00:00 | | 2000-12-19 | 30,600 | 60.00 | 60.00 | 58.05 | 58.95 | 00:00:00 | | 2000-12-20 | 49,100 | 57.90 | 58.05 | 56.10 | 56.85 | 00:00:00 | | 2000-12-21 | 48,700 | 55.80 | 57.90 | 54.75 | 57.00 | 00:00:00 | | 2000-12-22 | 38,600 | 58.20 | 58.80 | 55.50 | 58.50 | 00:00:00 | | 2000-12-25 | 0 | 58.50 | 58.50 | 58.50 | 58.50 | 00:00:00 | | 2000-12-26 | 0 | 58.50 | 58.50 | 58.50 | 58.50 | 00:00:00 | | 2000-12-27 | 26,200 | 57.60 | 58.50 | 55.65 | 57.60 | 00:00:00 | | 2000-12-28 | 27,500 | 58.35 | 58.80 | 57.30 | 57.75 | 00:00:00 | | 2000-12-29 | 15,700 | 58.20 | 58.20 | 57.15 | 57.45 | 00:00:00 | | 2001-01-01 | 0 | 57.45 | 57.45 | 57.45 | 57.45 | 00:00:00 | | 2001-01-02 | 12,700 | 57.00 | 57.60 | 57.00 | 57.00 | 00:00:00 | | 2001-01-03 | 42,000 | 56.70 | 57.30 | 54.15 | 55.50 | 00:00:00 | | 2001-01-04 | 43,100 | 57.30 | 58.80 | 55.35 | 58.50 | 00:00:00 | | 2001-01-05 | 40,000 | 58.50 | 59.10 | 57.90 | 58.80 | 00:00:00 | | 2001-01-08 | 23,300 | 58.20 | 59.10 | 58.05 | 58.80 | 00:00:00 | | 2001-01-09 | 72,900 | 58.80 | 60.15 | 58.50 | 59.85 | 00:00:00 | | 2001-01-10 | 77,600 | 59.70 | 62.40 | 59.40 | 60.60 | 00:00:00 | | 2001-01-11 | 32,900 | 61.20 | 61.20 | 58.80 | 59.25 | 00:00:00 | | 2001-01-12 | 34,700 | 59.25 | 59.25 | 57.90 | 57.90 | 00:00:00 | | 2001-01-15 | 27,400 | 58.35 | 58.65 | 57.45 | 57.75 | 00:00:00 | | 2001-01-16 | 36,200 | 57.60 | 57.90 | 57.15 | 57.90 | 00:00:00 | | 2001-01-17 | 37,200 | 58.35 | 58.35 | 57.15 | 57.90 | 00:00:00 | | 2001-01-18 | 19,600 | 58.20 | 58.20 | 57.60 | 57.60 | 00:00:00 | | 2001-01-19 | 148,800 | 57.60 | 57.90 | 56.10 | 56.25 | 00:00:00 | | 2001-01-22 | 43,000 | 56.25 | 56.70 | 56.10 | 56.40 | 00:00:00 | | 2001-01-23 | 49,600 | 56.40 | 56.70 | 55.80 | 56.10 | 00:00:00 | | 2001-01-24 | 0 | 56.10 | 56.10 | 56.10 | 56.10 | 00:00:00 | | 2001-01-25 | 32,500 | 57.00 | 57.90 | 56.85 | 57.60 | 00:00:00 | | 2001-01-26 | 0 | 57.60 | 57.60 | 57.60 | 57.60 | 00:00:00 | | 2001-01-29 | 21,700 | 57.75 | 57.90 | 57.15 | 57.90 | 00:00:00 | | 2001-01-30 | 37,900 | 58.50 | 58.65 | 57.90 | 58.65 | 00:00:00 | | 2001-01-31 | 100,900 | 58.20 | 60.75 | 57.90 | 60.75 | 00:00:00 | | 2001-02-01 | 160,800 | 60.90 | 62.70 | 58.65 | 62.70 | 00:00:00 | | 2001-02-02 | 173,800 | 62.70 | 63.00 | 60.90 | 61.95 | 00:00:00 | | 2001-02-05 | 44,400 | 61.80 | 62.10 | 60.60 | 61.35 | 00:00:00 | | 2001-02-06 | 27,700 | 61.05 | 61.80 | 60.75 | 61.50 | 00:00:00 | | 2001-02-07 | 62,300 | 61.50 | 62.55 | 60.45 | 61.35 | 00:00:00 | | 2001-02-08 | 63,200 | 61.50 | 62.10 | 59.10 | 60.00 | 00:00:00 | | 2001-02-09 | 57,400 | 59.70 | 60.00 | 57.90 | 58.80 | 00:00:00 | | 2001-02-12 | 29,300 | 57.90 | 58.80 | 57.75 | 58.65 | 00:00:00 | | 2001-02-13 | 24,600 | 59.70 | 59.70 | 58.80 | 58.95 | 00:00:00 | | 2001-02-14 | 21,500 | 58.80 | 59.40 | 58.20 | 59.25 | 00:00:00 | | 2001-02-15 | 27,600 | 59.40 | 59.40 | 58.20 | 58.35 | 00:00:00 | | 2001-02-16 | 41,800 | 58.05 | 58.35 | 57.45 | 58.35 | 00:00:00 | | 2001-02-19 | 56,200 | 57.30 | 57.60 | 56.40 | 57.15 | 00:00:00 | | 2001-02-20 | 52,300 | 57.30 | 57.30 | 56.55 | 57.00 | 00:00:00 | | 2001-02-21 | 34,800 | 57.15 | 57.60 | 56.85 | 57.15 | 00:00:00 | | 2001-02-22 | 20,200 | 57.30 | 57.45 | 56.70 | 57.00 | 00:00:00 | | 2001-02-23 | 16,900 | 57.00 | 57.15 | 56.40 | 56.85 | 00:00:00 | | 2001-02-26 | 25,900 | 56.10 | 56.55 | 55.65 | 55.95 | 00:00:00 | | 2001-02-27 | 12,000 | 55.80 | 56.40 | 55.80 | 56.25 | 00:00:00 | | 2001-02-28 | 32,700 | 55.80 | 57.30 | 55.80 | 56.70 | 00:00:00 | | 2001-03-01 | 36,300 | 56.70 | 57.30 | 56.10 | 56.10 | 00:00:00 | | 2001-03-02 | 35,900 | 55.95 | 56.25 | 54.60 | 55.50 | 00:00:00 | | 2001-03-05 | 117,300 | 55.05 | 55.50 | 51.00 | 52.80 | 00:00:00 | | 2001-03-06 | 58,600 | 51.75 | 52.80 | 51.30 | 52.20 | 00:00:00 | | 2001-03-07 | 36,800 | 51.90 | 52.65 | 51.75 | 52.50 | 00:00:00 | | 2001-03-08 | 37,600 | 52.20 | 52.65 | 51.90 | 52.35 | 00:00:00 | | 2001-03-09 | 23,900 | 52.50 | 52.65 | 51.60 | 52.35 | 00:00:00 | | 2001-03-12 | 42,500 | 52.05 | 52.20 | 49.20 | 49.50 | 00:00:00 | | 2001-03-13 | 54,100 | 48.15 | 49.95 | 48.00 | 49.80 | 00:00:00 | | 2001-03-14 | 0 | 49.80 | 49.80 | 49.80 | 49.80 | 00:00:00 | | 2001-03-15 | 51,300 | 50.25 | 51.15 | 48.60 | 51.15 | 00:00:00 | | 2001-03-16 | 60,200 | 51.00 | 51.90 | 48.75 | 50.70 | 00:00:00 | | 2001-03-19 | 24,600 | 51.15 | 51.60 | 49.05 | 49.65 | 00:00:00 | | 2001-03-20 | 38,800 | 49.65 | 49.95 | 48.30 | 48.45 | 00:00:00 | | 2001-03-21 | 20,700 | 48.15 | 48.45 | 46.95 | 46.95 | 00:00:00 | | 2001-03-22 | 33,200 | 46.95 | 47.40 | 45.30 | 45.90 | 00:00:00 | | 2001-03-23 | 28,500 | 45.90 | 46.95 | 45.45 | 46.20 | 00:00:00 | | 2001-03-26 | 26,800 | 46.50 | 48.30 | 46.05 | 48.30 | 00:00:00 | | 2001-03-27 | 19,000 | 47.85 | 49.80 | 47.55 | 49.80 | 00:00:00 | | 2001-03-28 | 36,100 | 48.90 | 49.65 | 47.40 | 47.70 | 00:00:00 | | 2001-03-29 | 19,500 | 47.40 | 49.95 | 46.50 | 49.95 | 00:00:00 | | 2001-03-30 | 37,900 | 49.50 | 49.95 | 48.30 | 48.30 | 00:00:00 | | 2001-04-02 | 72,100 | 48.75 | 52.80 | 48.15 | 52.20 | 00:00:00 | | 2001-04-03 | 45,600 | 51.30 | 52.50 | 50.10 | 50.10 | 00:00:00 | | 2001-04-04 | 29,500 | 50.85 | 50.85 | 48.30 | 48.30 | 00:00:00 | | 2001-04-05 | 21,600 | 49.20 | 50.10 | 48.90 | 49.50 | 00:00:00 | | 2001-04-06 | 15,100 | 49.20 | 50.40 | 49.20 | 50.40 | 00:00:00 | | 2001-04-09 | 9,300 | 50.70 | 50.70 | 49.20 | 49.80 | 00:00:00 | | 2001-04-10 | 14,100 | 50.10 | 50.10 | 49.35 | 49.50 | 00:00:00 | | 2001-04-11 | 19,200 | 49.65 | 49.95 | 49.05 | 49.95 | 00:00:00 | | 2001-04-12 | 9,800 | 49.35 | 50.10 | 49.05 | 49.50 | 00:00:00 | | 2001-04-13 | 0 | 49.50 | 49.50 | 49.50 | 49.50 | 00:00:00 | | 2001-04-16 | 0 | 49.50 | 49.50 | 49.50 | 49.50 | 00:00:00 | | 2001-04-17 | 8,900 | 49.05 | 49.80 | 48.90 | 49.80 | 00:00:00 | | 2001-04-18 | 12,700 | 50.10 | 50.10 | 49.50 | 49.80 | 00:00:00 | | 2001-04-19 | 27,900 | 49.35 | 49.80 | 48.15 | 48.15 | 00:00:00 | | 2001-04-20 | 27,800 | 48.60 | 49.80 | 48.15 | 49.65 | 00:00:00 | | 2001-04-23 | 178,200 | 51.15 | 54.30 | 51.15 | 53.10 | 00:00:00 | | 2001-04-24 | 64,100 | 53.85 | 54.30 | 51.60 | 52.20 | 00:00:00 | | 2001-04-25 | 12,500 | 52.20 | 52.80 | 51.60 | 52.50 | 00:00:00 | | 2001-04-26 | 12,100 | 53.25 | 53.25 | 52.05 | 52.20 | 00:00:00 | | 2001-04-27 | 16,000 | 52.05 | 52.35 | 51.60 | 51.60 | 00:00:00 | | 2001-04-30 | 19,300 | 52.20 | 52.20 | 51.15 | 51.75 | 00:00:00 | | 2001-05-01 | 0 | 51.75 | 51.75 | 51.75 | 51.75 | 00:00:00 | | 2001-05-02 | 63,700 | 51.90 | 52.35 | 49.95 | 50.25 | 00:00:00 | | 2001-05-03 | 53,900 | 49.95 | 50.10 | 48.60 | 48.75 | 00:00:00 | | 2001-05-04 | 56,000 | 48.90 | 50.10 | 47.40 | 48.30 | 00:00:00 | | 2001-05-07 | 0 | 48.30 | 48.30 | 48.30 | 48.30 | 00:00:00 | | 2001-05-08 | 13,200 | 49.50 | 49.50 | 48.90 | 48.90 | 00:00:00 | | 2001-05-09 | 30,100 | 48.60 | 50.40 | 48.60 | 50.25 | 00:00:00 | | 2001-05-10 | 13,300 | 50.40 | 50.40 | 49.20 | 49.50 | 00:00:00 | | 2001-05-11 | 13,100 | 49.80 | 49.80 | 49.20 | 49.80 | 00:00:00 | | 2001-05-14 | 14,000 | 49.50 | 50.10 | 48.90 | 49.50 | 00:00:00 | | 2001-05-15 | 19,600 | 49.80 | 49.80 | 48.75 | 49.20 | 00:00:00 | | 2001-05-16 | 24,100 | 48.90 | 50.25 | 48.00 | 50.25 | 00:00:00 | | 2001-05-17 | 23,400 | 49.80 | 49.95 | 48.90 | 48.90 | 00:00:00 | | 2001-05-18 | 32,500 | 48.75 | 49.35 | 48.45 | 49.05 | 00:00:00 | | 2001-05-21 | 12,500 | 48.75 | 49.80 | 48.60 | 49.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
