|
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 | 2001-05-21 | 12,500 | 48.75 | 49.80 | 48.60 | 49.80 | 00:00:00 | 2001-05-22 | 27,900 | 49.50 | 51.00 | 49.50 | 51.00 | 00:00:00 | 2001-05-23 | 34,600 | 51.00 | 51.90 | 50.70 | 51.75 | 00:00:00 | 2001-05-24 | 24,800 | 51.30 | 51.90 | 49.80 | 50.10 | 00:00:00 | 2001-05-25 | 37,500 | 50.10 | 50.10 | 49.05 | 49.20 | 00:00:00 | 2001-05-28 | 13,900 | 48.90 | 49.35 | 48.75 | 48.90 | 00:00:00 | 2001-05-29 | 26,000 | 49.05 | 49.20 | 48.15 | 49.05 | 00:00:00 | 2001-05-30 | 54,000 | 49.20 | 49.35 | 47.10 | 47.40 | 00:00:00 | 2001-05-31 | 35,100 | 47.40 | 47.55 | 46.65 | 46.95 | 00:00:00 | 2001-06-01 | 19,100 | 46.80 | 47.40 | 46.65 | 47.10 | 00:00:00 | 2001-06-04 | 13,800 | 46.65 | 47.25 | 46.65 | 46.80 | 00:00:00 | 2001-06-05 | 30,600 | 46.95 | 46.95 | 45.60 | 45.75 | 00:00:00 | 2001-06-06 | 29,000 | 45.90 | 46.20 | 45.00 | 45.45 | 00:00:00 | 2001-06-07 | 57,300 | 45.45 | 45.60 | 44.25 | 44.40 | 00:00:00 | 2001-06-08 | 45,800 | 45.00 | 45.00 | 43.74 | 43.80 | 00:00:00 | 2001-06-11 | 73,600 | 44.25 | 44.25 | 42.60 | 42.72 | 00:00:00 | 2001-06-12 | 62,700 | 42.00 | 42.60 | 40.65 | 41.07 | 00:00:00 | 2001-06-13 | 69,200 | 41.07 | 41.10 | 39.03 | 40.02 | 00:00:00 | 2001-06-14 | 139,900 | 39.57 | 42.90 | 38.46 | 40.95 | 00:00:00 | 2001-06-15 | 88,000 | 41.40 | 42.51 | 41.10 | 42.00 | 00:00:00 | 2001-06-18 | 47,700 | 42.54 | 42.90 | 41.70 | 42.30 | 00:00:00 | 2001-06-19 | 190,200 | 39.03 | 40.47 | 38.70 | 39.87 | 00:00:00 | 2001-06-20 | 133,500 | 39.39 | 40.89 | 39.24 | 39.63 | 00:00:00 | 2001-06-21 | 140,300 | 41.07 | 42.30 | 40.50 | 41.79 | 00:00:00 | 2001-06-22 | 141,000 | 41.55 | 43.02 | 41.13 | 41.31 | 00:00:00 | 2001-06-25 | 110,300 | 40.50 | 41.07 | 39.60 | 39.60 | 00:00:00 | 2001-06-26 | 43,200 | 39.81 | 40.80 | 39.60 | 40.74 | 00:00:00 | 2001-06-27 | 233,800 | 43.20 | 44.64 | 42.63 | 44.52 | 00:00:00 | 2001-06-28 | 136,400 | 45.00 | 45.00 | 42.78 | 43.56 | 00:00:00 | 2001-06-29 | 55,900 | 42.93 | 43.50 | 42.81 | 43.20 | 00:00:00 | 2001-07-02 | 56,100 | 43.47 | 44.52 | 42.48 | 42.51 | 00:00:00 | 2001-07-03 | 41,900 | 42.54 | 43.41 | 42.36 | 43.23 | 00:00:00 | 2001-07-04 | 32,500 | 43.35 | 43.50 | 42.54 | 42.72 | 00:00:00 | 2001-07-05 | 21,700 | 42.60 | 43.29 | 42.36 | 42.99 | 00:00:00 | 2001-07-06 | 23,300 | 43.41 | 43.41 | 42.54 | 42.54 | 00:00:00 | 2001-07-09 | 49,300 | 43.50 | 43.77 | 42.60 | 42.96 | 00:00:00 | 2001-07-10 | 229,700 | 43.80 | 46.17 | 42.63 | 43.59 | 00:00:00 | 2001-07-11 | 58,800 | 44.16 | 44.37 | 42.36 | 42.60 | 00:00:00 | 2001-07-12 | 64,300 | 42.33 | 42.90 | 40.95 | 41.16 | 00:00:00 | 2001-07-13 | 0 | 41.16 | 41.16 | 41.16 | 41.16 | 00:00:00 | 2001-07-16 | 114,500 | 40.20 | 40.20 | 37.80 | 38.07 | 00:00:00 | 2001-07-17 | 86,600 | 37.50 | 37.77 | 36.33 | 36.69 | 00:00:00 | 2001-07-18 | 54,200 | 36.60 | 38.10 | 36.45 | 37.11 | 00:00:00 | 2001-07-19 | 22,600 | 36.75 | 37.71 | 36.60 | 37.11 | 00:00:00 | 2001-07-20 | 19,900 | 36.93 | 37.95 | 36.90 | 36.96 | 00:00:00 | 2001-07-23 | 24,100 | 36.60 | 37.41 | 36.60 | 36.78 | 00:00:00 | 2001-07-24 | 33,800 | 36.63 | 37.77 | 36.63 | 36.72 | 00:00:00 | 2001-07-25 | 29,500 | 36.78 | 37.71 | 36.78 | 37.59 | 00:00:00 | 2001-07-26 | 36,700 | 37.80 | 38.70 | 36.84 | 37.50 | 00:00:00 | 2001-07-27 | 39,300 | 37.20 | 37.92 | 36.78 | 37.62 | 00:00:00 | 2001-07-30 | 30,400 | 37.92 | 37.95 | 37.20 | 37.71 | 00:00:00 | 2001-07-31 | 18,000 | 37.50 | 37.71 | 37.23 | 37.65 | 00:00:00 | 2001-08-01 | 25,300 | 37.20 | 37.50 | 36.81 | 36.90 | 00:00:00 | 2001-08-02 | 38,600 | 36.90 | 36.90 | 36.21 | 36.51 | 00:00:00 | 2001-08-03 | 45,700 | 36.51 | 36.69 | 36.03 | 36.45 | 00:00:00 | 2001-08-06 | 18,500 | 36.30 | 36.90 | 36.27 | 36.72 | 00:00:00 | 2001-08-07 | 34,900 | 36.54 | 36.87 | 35.76 | 36.03 | 00:00:00 | 2001-08-08 | 23,000 | 36.09 | 36.45 | 35.73 | 35.97 | 00:00:00 | 2001-08-09 | 30,600 | 35.55 | 35.58 | 34.95 | 35.10 | 00:00:00 | 2001-08-10 | 42,300 | 35.01 | 35.52 | 34.50 | 34.50 | 00:00:00 | 2001-08-13 | 25,900 | 33.96 | 34.95 | 33.96 | 34.95 | 00:00:00 | 2001-08-14 | 21,000 | 34.56 | 35.10 | 34.56 | 34.95 | 00:00:00 | 2001-08-15 | 0 | 34.95 | 34.95 | 34.95 | 34.95 | 00:00:00 | 2001-08-16 | 28,700 | 34.95 | 35.40 | 34.50 | 34.80 | 00:00:00 | 2001-08-17 | 14,800 | 34.89 | 34.89 | 33.93 | 33.96 | 00:00:00 | 2001-08-20 | 61,700 | 33.90 | 33.93 | 32.70 | 33.06 | 00:00:00 | 2001-08-21 | 26,000 | 32.82 | 33.39 | 32.73 | 32.85 | 00:00:00 | 2001-08-22 | 45,100 | 32.55 | 32.91 | 31.53 | 31.68 | 00:00:00 | 2001-08-23 | 67,300 | 31.86 | 32.10 | 30.78 | 31.68 | 00:00:00 | 2001-08-24 | 36,900 | 30.93 | 32.10 | 30.93 | 31.62 | 00:00:00 | 2001-08-27 | 92,100 | 32.10 | 33.21 | 32.10 | 33.00 | 00:00:00 | 2001-08-28 | 104,900 | 33.60 | 34.20 | 32.91 | 32.94 | 00:00:00 | 2001-08-29 | 51,200 | 32.94 | 32.94 | 31.71 | 32.55 | 00:00:00 | 2001-08-30 | 43,900 | 32.01 | 32.34 | 30.90 | 31.14 | 00:00:00 | 2001-08-31 | 29,200 | 31.20 | 31.35 | 30.90 | 31.26 | 00:00:00 | 2001-09-03 | 22,300 | 31.41 | 31.50 | 30.60 | 30.78 | 00:00:00 | 2001-09-04 | 46,200 | 30.54 | 31.56 | 30.36 | 31.56 | 00:00:00 | 2001-09-05 | 17,200 | 30.51 | 31.71 | 30.51 | 30.75 | 00:00:00 | 2001-09-06 | 43,700 | 30.45 | 30.66 | 29.40 | 29.43 | 00:00:00 | 2001-09-07 | 48,800 | 28.89 | 29.40 | 27.75 | 28.20 | 00:00:00 | 2001-09-10 | 99,300 | 27.90 | 28.47 | 25.74 | 26.22 | 00:00:00 | 2001-09-11 | 66,500 | 22.50 | 27.75 | 24.00 | 23.70 | 00:00:00 | 2001-09-12 | 130,200 | 23.07 | 26.07 | 21.75 | 23.79 | 00:00:00 | 2001-09-13 | 75,100 | 23.70 | 23.70 | 22.74 | 23.55 | 00:00:00 | 2001-09-14 | 105,100 | 21.06 | 23.01 | 21.18 | 21.18 | 00:00:00 | 2001-09-17 | 107,000 | 19.26 | 21.36 | 19.26 | 21.36 | 00:00:00 | 2001-09-18 | 127,000 | 19.50 | 20.97 | 19.50 | 20.13 | 00:00:00 | 2001-09-19 | 121,600 | 19.80 | 21.21 | 19.50 | 21.03 | 00:00:00 | 2001-09-20 | 85,500 | 20.40 | 21.48 | 20.19 | 20.79 | 00:00:00 | 2001-09-21 | 68,000 | 18.60 | 20.25 | 18.30 | 18.60 | 00:00:00 | 2001-09-24 | 119,500 | 19.20 | 20.40 | 19.20 | 19.80 | 00:00:00 | 2001-09-25 | 135,600 | 23.25 | 23.25 | 20.10 | 23.25 | 00:00:00 | 2001-09-26 | 274,800 | 27.60 | 27.60 | 24.75 | 27.60 | 00:00:00 | 2001-09-27 | 476,000 | 29.79 | 29.97 | 26.46 | 27.75 | 00:00:00 | 2001-09-28 | 0 | 27.75 | 27.75 | 27.75 | 27.75 | 00:00:00 | 2001-10-01 | 104,400 | 26.10 | 26.40 | 24.06 | 24.12 | 00:00:00 | 2001-10-02 | 137,400 | 23.28 | 23.64 | 21.72 | 22.83 | 00:00:00 | 2001-10-03 | 103,800 | 22.62 | 22.62 | 21.09 | 21.99 | 00:00:00 | 2001-10-04 | 11,700 | 27.00 | 24.03 | 23.70 | 23.70 | 00:00:00 | 2001-10-05 | 296,400 | 27.54 | 27.60 | 24.09 | 24.18 | 00:00:00 | 2001-10-08 | 108,700 | 22.05 | 23.97 | 21.93 | 23.91 | 00:00:00 | 2001-10-09 | 85,400 | 23.55 | 25.11 | 22.80 | 23.22 | 00:00:00 | 2001-10-10 | 86,900 | 23.85 | 24.00 | 23.10 | 23.40 | 00:00:00 | 2001-10-11 | 117,100 | 23.37 | 24.42 | 23.13 | 24.06 | 00:00:00 | 2001-10-12 | 48,700 | 23.97 | 24.66 | 23.55 | 24.33 | 00:00:00 | 2001-10-15 | 60,300 | 23.58 | 24.00 | 22.80 | 23.07 | 00:00:00 | 2001-10-16 | 0 | 23.07 | 23.07 | 23.07 | 23.07 | 00:00:00 | 2001-10-17 | 93,000 | 22.89 | 24.27 | 22.89 | 23.25 | 00:00:00 | 2001-10-18 | 103,400 | 23.10 | 24.60 | 23.10 | 24.33 | 00:00:00 | 2001-10-19 | 61,700 | 24.30 | 24.75 | 24.21 | 24.72 | 00:00:00 | 2001-10-22 | 58,300 | 24.78 | 25.62 | 24.45 | 25.05 | 00:00:00 | 2001-10-23 | 166,800 | 25.80 | 26.82 | 25.53 | 26.46 | 00:00:00 | 2001-10-24 | 139,100 | 27.00 | 28.77 | 26.76 | 28.59 | 00:00:00 | 2001-10-25 | 266,900 | 32.64 | 32.85 | 30.00 | 32.85 | 00:00:00 | 2001-10-26 | 0 | 32.85 | 32.85 | 32.85 | 32.85 | 00:00:00 | 2001-10-29 | 226,100 | 33.60 | 33.60 | 30.84 | 31.68 | 00:00:00 | 2001-10-30 | 144,800 | 30.00 | 31.05 | 28.65 | 29.07 | 00:00:00 | 2001-10-31 | 88,500 | 29.40 | 31.44 | 29.40 | 30.51 | 00:00:00 | 2001-11-01 | 24,200 | 31.71 | 31.71 | 29.40 | 30.87 | 00:00:00 | 2001-11-02 | 52,000 | 30.45 | 31.35 | 30.06 | 30.48 | 00:00:00 | 2001-11-05 | 51,100 | 30.96 | 31.20 | 29.85 | 30.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|