|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-11-05 | 51,100 | 30.96 | 31.20 | 29.85 | 30.45 | 00:00:00 | 2001-11-06 | 38,800 | 30.36 | 30.75 | 29.73 | 30.00 | 00:00:00 | 2001-11-07 | 39,400 | 29.91 | 29.97 | 28.71 | 29.97 | 00:00:00 | 2001-11-08 | 45,000 | 29.85 | 30.42 | 29.49 | 30.18 | 00:00:00 | 2001-11-09 | 63,500 | 29.76 | 31.50 | 29.55 | 31.47 | 00:00:00 | 2001-11-12 | 124,100 | 28.50 | 31.20 | 28.26 | 29.49 | 00:00:00 | 2001-11-13 | 66,700 | 29.40 | 30.30 | 29.40 | 29.79 | 00:00:00 | 2001-11-14 | 64,300 | 30.60 | 30.66 | 29.55 | 29.73 | 00:00:00 | 2001-11-15 | 65,900 | 30.30 | 30.45 | 29.70 | 29.76 | 00:00:00 | 2001-11-16 | 162,200 | 30.06 | 31.74 | 30.06 | 31.32 | 00:00:00 | 2001-11-19 | 167,200 | 31.38 | 34.35 | 31.38 | 32.43 | 00:00:00 | 2001-11-20 | 149,300 | 33.00 | 34.38 | 32.46 | 32.70 | 00:00:00 | 2001-11-21 | 61,100 | 32.58 | 32.70 | 32.07 | 32.46 | 00:00:00 | 2001-11-22 | 0 | 34.11 | 34.11 | 34.11 | 34.11 | 00:00:00 | 2001-11-23 | 315,100 | 37.50 | 38.37 | 33.30 | 34.14 | 00:00:00 | 2001-11-26 | 143,600 | 34.14 | 34.20 | 32.04 | 32.04 | 00:00:00 | 2001-11-27 | 93,800 | 32.07 | 32.64 | 30.45 | 30.90 | 00:00:00 | 2001-11-28 | 100,000 | 30.87 | 34.05 | 29.70 | 33.15 | 00:00:00 | 2001-11-29 | 95,500 | 32.40 | 32.97 | 31.53 | 31.77 | 00:00:00 | 2001-11-30 | 144,500 | 31.86 | 32.91 | 31.53 | 31.74 | 00:00:00 | 2001-12-03 | 50,800 | 31.80 | 31.80 | 30.57 | 30.81 | 00:00:00 | 2001-12-04 | 58,600 | 30.60 | 32.40 | 30.60 | 32.40 | 00:00:00 | 2001-12-05 | 59,300 | 32.13 | 32.16 | 31.50 | 31.80 | 00:00:00 | 2001-12-06 | 67,800 | 32.07 | 32.91 | 31.80 | 32.79 | 00:00:00 | 2001-12-07 | 36,200 | 32.40 | 32.73 | 32.07 | 32.34 | 00:00:00 | 2001-12-10 | 26,900 | 32.43 | 32.49 | 31.53 | 31.83 | 00:00:00 | 2001-12-11 | 17,400 | 32.10 | 32.19 | 31.53 | 31.83 | 00:00:00 | 2001-12-12 | 26,300 | 32.40 | 32.40 | 31.20 | 31.38 | 00:00:00 | 2001-12-13 | 42,400 | 30.93 | 31.44 | 29.94 | 30.15 | 00:00:00 | 2001-12-14 | 22,900 | 30.54 | 30.54 | 29.85 | 30.00 | 00:00:00 | 2001-12-17 | 32,200 | 29.40 | 30.84 | 29.40 | 30.57 | 00:00:00 | 2001-12-18 | 99,300 | 30.69 | 32.70 | 30.69 | 32.31 | 00:00:00 | 2001-12-19 | 45,300 | 31.32 | 32.55 | 30.60 | 30.69 | 00:00:00 | 2001-12-20 | 36,600 | 30.69 | 30.75 | 29.73 | 30.00 | 00:00:00 | 2001-12-21 | 24,600 | 29.70 | 30.45 | 28.56 | 30.30 | 00:00:00 | 2001-12-24 | 0 | 30.30 | 30.30 | 30.30 | 30.30 | 00:00:00 | 2001-12-25 | 0 | 30.30 | 30.30 | 30.30 | 30.30 | 00:00:00 | 2001-12-26 | 0 | 30.30 | 30.30 | 30.30 | 30.30 | 00:00:00 | 2001-12-27 | 26,000 | 30.42 | 30.72 | 29.88 | 30.15 | 00:00:00 | 2001-12-28 | 22,800 | 30.03 | 30.57 | 30.00 | 30.06 | 00:00:00 | 2001-12-31 | 0 | 30.06 | 30.06 | 30.06 | 30.06 | 00:00:00 | 2002-01-01 | 0 | 30.06 | 30.06 | 30.06 | 30.06 | 00:00:00 | 2002-01-02 | 8,800 | 30.36 | 30.42 | 29.94 | 30.30 | 00:00:00 | 2002-01-03 | 20,100 | 30.24 | 30.36 | 30.00 | 30.15 | 00:00:00 | 2002-01-04 | 59,700 | 30.33 | 31.23 | 30.00 | 30.84 | 00:00:00 | 2002-01-07 | 41,200 | 31.14 | 31.29 | 30.63 | 31.17 | 00:00:00 | 2002-01-08 | 24,600 | 30.63 | 30.81 | 30.48 | 30.48 | 00:00:00 | 2002-01-09 | 20,200 | 30.30 | 30.63 | 30.24 | 30.24 | 00:00:00 | 2002-01-10 | 24,500 | 30.75 | 30.75 | 30.18 | 30.45 | 00:00:00 | 2002-01-11 | 21,700 | 30.48 | 30.60 | 30.12 | 30.36 | 00:00:00 | 2002-01-14 | 17,700 | 30.12 | 30.12 | 29.70 | 29.70 | 00:00:00 | 2002-01-15 | 45,500 | 30.00 | 30.75 | 28.80 | 30.36 | 00:00:00 | 2002-01-16 | 22,300 | 30.00 | 30.00 | 29.61 | 29.67 | 00:00:00 | 2002-01-17 | 33,600 | 29.88 | 30.00 | 29.40 | 29.55 | 00:00:00 | 2002-01-18 | 25,400 | 29.10 | 30.00 | 29.10 | 30.00 | 00:00:00 | 2002-01-21 | 23,400 | 29.55 | 30.00 | 28.83 | 29.25 | 00:00:00 | 2002-01-22 | 22,200 | 29.10 | 29.25 | 28.56 | 28.89 | 00:00:00 | 2002-01-23 | 34,200 | 29.19 | 29.79 | 28.74 | 28.80 | 00:00:00 | 2002-01-24 | 60,700 | 30.00 | 30.48 | 29.58 | 30.30 | 00:00:00 | 2002-01-25 | 24,000 | 30.00 | 30.06 | 29.43 | 29.49 | 00:00:00 | 2002-01-28 | 17,100 | 29.25 | 30.00 | 29.25 | 29.70 | 00:00:00 | 2002-01-29 | 49,000 | 29.97 | 29.97 | 28.74 | 28.74 | 00:00:00 | 2002-01-30 | 104,800 | 28.50 | 28.80 | 27.57 | 27.57 | 00:00:00 | 2002-01-31 | 34,000 | 28.20 | 28.23 | 27.60 | 27.78 | 00:00:00 | 2002-02-01 | 44,000 | 28.17 | 28.17 | 27.27 | 27.27 | 00:00:00 | 2002-02-04 | 32,300 | 27.15 | 27.36 | 26.73 | 27.00 | 00:00:00 | 2002-02-05 | 107,500 | 26.55 | 26.67 | 24.27 | 24.27 | 00:00:00 | 2002-02-06 | 111,800 | 25.02 | 25.71 | 24.93 | 25.29 | 00:00:00 | 2002-02-07 | 32,500 | 25.20 | 25.65 | 24.99 | 25.50 | 00:00:00 | 2002-02-08 | 30,500 | 25.20 | 25.65 | 25.20 | 25.59 | 00:00:00 | 2002-02-11 | 27,100 | 26.70 | 26.70 | 25.20 | 25.50 | 00:00:00 | 2002-02-12 | 17,300 | 25.44 | 25.80 | 25.29 | 25.44 | 00:00:00 | 2002-02-13 | 35,700 | 25.62 | 25.62 | 24.63 | 24.78 | 00:00:00 | 2002-02-14 | 30,800 | 25.11 | 25.95 | 24.93 | 25.47 | 00:00:00 | 2002-02-15 | 21,000 | 25.86 | 25.86 | 25.17 | 25.20 | 00:00:00 | 2002-02-18 | 20,700 | 25.08 | 25.65 | 25.08 | 25.35 | 00:00:00 | 2002-02-19 | 42,000 | 25.32 | 25.32 | 24.30 | 24.54 | 00:00:00 | 2002-02-20 | 35,500 | 24.60 | 25.05 | 23.85 | 24.12 | 00:00:00 | 2002-02-21 | 44,400 | 24.57 | 25.11 | 24.36 | 24.84 | 00:00:00 | 2002-02-22 | 39,100 | 24.57 | 24.75 | 24.33 | 24.60 | 00:00:00 | 2002-02-25 | 18,900 | 24.60 | 24.90 | 23.73 | 24.90 | 00:00:00 | 2002-02-26 | 24,900 | 25.20 | 25.29 | 24.93 | 25.29 | 00:00:00 | 2002-02-27 | 36,600 | 25.23 | 25.80 | 25.17 | 25.77 | 00:00:00 | 2002-02-28 | 27,200 | 25.71 | 25.71 | 25.23 | 25.65 | 00:00:00 | 2002-03-01 | 30,300 | 25.68 | 25.95 | 25.35 | 25.71 | 00:00:00 | 2002-03-04 | 52,700 | 26.19 | 27.06 | 26.04 | 27.06 | 00:00:00 | 2002-03-05 | 46,500 | 26.70 | 27.00 | 26.40 | 27.00 | 00:00:00 | 2002-03-06 | 114,300 | 26.94 | 28.20 | 26.85 | 28.20 | 00:00:00 | 2002-03-07 | 238,300 | 28.50 | 30.36 | 28.44 | 30.24 | 00:00:00 | 2002-03-08 | 149,800 | 30.03 | 31.41 | 30.00 | 30.90 | 00:00:00 | 2002-03-11 | 116,700 | 30.84 | 30.84 | 29.25 | 29.70 | 00:00:00 | 2002-03-12 | 98,700 | 30.30 | 30.57 | 29.13 | 29.55 | 00:00:00 | 2002-03-13 | 79,000 | 29.46 | 30.39 | 29.46 | 29.88 | 00:00:00 | 2002-03-14 | 52,400 | 29.97 | 29.97 | 29.31 | 29.31 | 00:00:00 | 2002-03-15 | 62,700 | 29.46 | 29.67 | 27.96 | 27.96 | 00:00:00 | 2002-03-18 | 31,600 | 27.90 | 28.74 | 27.90 | 28.59 | 00:00:00 | 2002-03-19 | 51,800 | 28.86 | 29.34 | 28.53 | 28.53 | 00:00:00 | 2002-03-20 | 42,700 | 28.53 | 29.25 | 28.53 | 29.10 | 00:00:00 | 2002-03-21 | 164,900 | 28.86 | 30.24 | 28.86 | 29.25 | 00:00:00 | 2002-03-22 | 96,600 | 29.61 | 29.91 | 28.50 | 29.07 | 00:00:00 | 2002-03-25 | 60,600 | 29.07 | 29.34 | 28.59 | 28.86 | 00:00:00 | 2002-03-26 | 53,000 | 28.65 | 28.80 | 28.08 | 28.35 | 00:00:00 | 2002-03-27 | 41,700 | 28.80 | 28.80 | 28.11 | 28.20 | 00:00:00 | 2002-03-28 | 0 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | 2002-03-29 | 0 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | 2002-04-01 | 0 | 28.20 | 28.20 | 28.20 | 28.20 | 00:00:00 | 2002-04-02 | 172,900 | 28.80 | 29.25 | 26.85 | 27.18 | 00:00:00 | 2002-04-03 | 145,500 | 27.00 | 27.00 | 26.13 | 26.31 | 00:00:00 | 2002-04-04 | 158,200 | 26.16 | 26.34 | 25.11 | 25.23 | 00:00:00 | 2002-04-05 | 116,600 | 25.47 | 26.37 | 25.47 | 25.47 | 00:00:00 | 2002-04-08 | 110,900 | 25.23 | 25.86 | 24.54 | 24.60 | 00:00:00 | 2002-04-09 | 76,000 | 25.17 | 25.20 | 24.63 | 24.66 | 00:00:00 | 2002-04-10 | 200,600 | 25.68 | 26.28 | 25.68 | 26.01 | 00:00:00 | 2002-04-11 | 96,800 | 26.25 | 26.28 | 24.78 | 24.78 | 00:00:00 | 2002-04-12 | 53,600 | 25.62 | 25.80 | 25.05 | 25.44 | 00:00:00 | 2002-04-15 | 42,600 | 25.47 | 25.50 | 24.90 | 25.26 | 00:00:00 | 2002-04-16 | 92,800 | 25.05 | 25.20 | 24.63 | 24.93 | 00:00:00 | 2002-04-17 | 68,700 | 24.96 | 25.38 | 24.96 | 25.14 | 00:00:00 | 2002-04-18 | 68,400 | 25.20 | 25.65 | 25.17 | 25.35 | 00:00:00 | 2002-04-19 | 36,100 | 24.96 | 25.35 | 24.84 | 25.17 | 00:00:00 | 2002-04-22 | 29,600 | 25.20 | 25.44 | 24.87 | 24.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|