|
 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 | | 2002-04-22 | 29,600 | 25.20 | 25.44 | 24.87 | 24.99 | 00:00:00 | | 2002-04-23 | 54,300 | 24.96 | 25.14 | 24.60 | 24.63 | 00:00:00 | | 2002-04-24 | 66,500 | 24.60 | 24.78 | 24.30 | 24.45 | 00:00:00 | | 2002-04-25 | 43,900 | 24.33 | 24.54 | 23.73 | 24.15 | 00:00:00 | | 2002-04-26 | 57,900 | 24.15 | 24.30 | 23.88 | 24.09 | 00:00:00 | | 2002-04-29 | 82,800 | 23.85 | 23.97 | 23.10 | 23.52 | 00:00:00 | | 2002-04-30 | 78,600 | 23.64 | 23.64 | 23.10 | 23.37 | 00:00:00 | | 2002-05-01 | 0 | 23.37 | 23.37 | 23.37 | 23.37 | 00:00:00 | | 2002-05-02 | 104,700 | 23.10 | 23.22 | 22.35 | 22.44 | 00:00:00 | | 2002-05-03 | 116,000 | 22.41 | 22.44 | 21.54 | 21.66 | 00:00:00 | | 2002-05-06 | 167,900 | 21.60 | 21.60 | 20.58 | 20.79 | 00:00:00 | | 2002-05-07 | 130,100 | 20.79 | 21.87 | 19.98 | 21.12 | 00:00:00 | | 2002-05-08 | 83,100 | 22.02 | 22.14 | 21.45 | 21.63 | 00:00:00 | | 2002-05-09 | 47,300 | 21.90 | 21.96 | 21.63 | 21.63 | 00:00:00 | | 2002-05-10 | 41,200 | 21.60 | 21.78 | 20.70 | 21.51 | 00:00:00 | | 2002-05-13 | 80,700 | 21.51 | 22.44 | 21.51 | 21.96 | 00:00:00 | | 2002-05-14 | 120,900 | 22.35 | 23.04 | 22.20 | 23.01 | 00:00:00 | | 2002-05-15 | 189,200 | 23.22 | 24.15 | 23.22 | 23.94 | 00:00:00 | | 2002-05-16 | 220,000 | 23.88 | 24.81 | 23.79 | 24.72 | 00:00:00 | | 2002-05-17 | 150,600 | 25.17 | 25.53 | 24.09 | 24.39 | 00:00:00 | | 2002-05-20 | 110,700 | 23.73 | 23.97 | 23.16 | 23.64 | 00:00:00 | | 2002-05-21 | 72,300 | 23.13 | 23.64 | 22.95 | 23.19 | 00:00:00 | | 2002-05-22 | 71,800 | 23.28 | 23.28 | 22.50 | 22.92 | 00:00:00 | | 2002-05-23 | 49,900 | 23.16 | 23.52 | 22.86 | 23.01 | 00:00:00 | | 2002-05-24 | 46,600 | 23.19 | 23.46 | 22.53 | 22.80 | 00:00:00 | | 2002-05-27 | 42,900 | 22.80 | 23.07 | 22.38 | 22.50 | 00:00:00 | | 2002-05-28 | 78,900 | 22.95 | 23.07 | 21.90 | 22.38 | 00:00:00 | | 2002-05-29 | 78,800 | 22.95 | 23.13 | 22.50 | 22.95 | 00:00:00 | | 2002-05-30 | 85,000 | 23.28 | 23.70 | 22.74 | 22.74 | 00:00:00 | | 2002-05-31 | 147,100 | 23.04 | 23.10 | 21.60 | 21.60 | 00:00:00 | | 2002-06-03 | 92,400 | 22.14 | 22.32 | 21.18 | 21.18 | 00:00:00 | | 2002-06-04 | 80,000 | 21.00 | 21.72 | 20.85 | 21.33 | 00:00:00 | | 2002-06-05 | 82,800 | 21.33 | 21.84 | 21.30 | 21.42 | 00:00:00 | | 2002-06-06 | 65,100 | 21.36 | 21.72 | 20.49 | 20.91 | 00:00:00 | | 2002-06-07 | 87,700 | 20.43 | 20.67 | 20.01 | 20.37 | 00:00:00 | | 2002-06-10 | 38,200 | 20.97 | 21.15 | 20.79 | 21.06 | 00:00:00 | | 2002-06-11 | 54,500 | 21.39 | 21.60 | 21.06 | 21.60 | 00:00:00 | | 2002-06-12 | 57,000 | 21.06 | 21.90 | 21.00 | 21.66 | 00:00:00 | | 2002-06-13 | 27,000 | 22.05 | 22.14 | 21.15 | 21.18 | 00:00:00 | | 2002-06-14 | 51,000 | 21.00 | 21.09 | 20.55 | 20.88 | 00:00:00 | | 2002-06-17 | 27,100 | 21.18 | 21.18 | 20.70 | 21.18 | 00:00:00 | | 2002-06-18 | 27,900 | 21.30 | 21.42 | 20.94 | 21.03 | 00:00:00 | | 2002-06-19 | 71,900 | 20.94 | 21.36 | 20.10 | 20.49 | 00:00:00 | | 2002-06-20 | 56,500 | 20.34 | 20.94 | 20.16 | 20.16 | 00:00:00 | | 2002-06-21 | 48,500 | 20.25 | 20.49 | 20.10 | 20.40 | 00:00:00 | | 2002-06-24 | 60,500 | 20.43 | 20.49 | 18.96 | 18.96 | 00:00:00 | | 2002-06-25 | 51,000 | 19.20 | 19.65 | 18.69 | 19.41 | 00:00:00 | | 2002-06-26 | 80,700 | 18.00 | 19.20 | 18.00 | 18.84 | 00:00:00 | | 2002-06-27 | 46,200 | 19.47 | 19.74 | 18.90 | 19.20 | 00:00:00 | | 2002-06-28 | 58,300 | 19.44 | 19.80 | 18.93 | 19.71 | 00:00:00 | | 2002-07-01 | 336,500 | 15.57 | 16.02 | 13.38 | 14.85 | 00:00:00 | | 2002-07-02 | 377,500 | 14.64 | 14.64 | 14.04 | 14.31 | 00:00:00 | | 2002-07-03 | 514,700 | 13.14 | 14.40 | 12.84 | 12.99 | 00:00:00 | | 2002-07-04 | 253,900 | 13.05 | 13.17 | 12.42 | 13.17 | 00:00:00 | | 2002-07-05 | 290,200 | 13.08 | 13.35 | 12.78 | 13.35 | 00:00:00 | | 2002-07-08 | 367,400 | 12.78 | 13.05 | 12.15 | 12.30 | 00:00:00 | | 2002-07-09 | 327,600 | 12.27 | 12.57 | 11.85 | 12.54 | 00:00:00 | | 2002-07-10 | 439,700 | 11.25 | 12.27 | 11.25 | 12.00 | 00:00:00 | | 2002-07-11 | 213,400 | 11.91 | 12.00 | 11.73 | 11.91 | 00:00:00 | | 2002-07-12 | 390,600 | 12.00 | 12.60 | 11.79 | 12.18 | 00:00:00 | | 2002-07-15 | 141,200 | 12.15 | 12.21 | 11.58 | 11.76 | 00:00:00 | | 2002-07-16 | 185,500 | 11.82 | 11.91 | 11.19 | 11.70 | 00:00:00 | | 2002-07-17 | 526,400 | 11.37 | 11.49 | 11.19 | 11.22 | 00:00:00 | | 2002-07-18 | 562,600 | 11.10 | 11.34 | 11.07 | 11.22 | 00:00:00 | | 2002-07-19 | 388,300 | 11.13 | 11.22 | 10.89 | 11.22 | 00:00:00 | | 2002-07-22 | 342,800 | 11.10 | 11.37 | 10.92 | 11.10 | 00:00:00 | | 2002-07-23 | 207,000 | 11.13 | 11.19 | 10.80 | 10.80 | 00:00:00 | | 2002-07-24 | 251,900 | 10.83 | 10.92 | 9.93 | 10.20 | 00:00:00 | | 2002-07-25 | 267,200 | 10.74 | 10.74 | 10.14 | 10.38 | 00:00:00 | | 2002-07-26 | 141,600 | 10.47 | 10.47 | 9.90 | 10.32 | 00:00:00 | | 2002-07-29 | 457,700 | 10.20 | 11.01 | 10.20 | 10.77 | 00:00:00 | | 2002-07-30 | 405,600 | 10.92 | 11.19 | 10.83 | 11.13 | 00:00:00 | | 2002-07-31 | 328,700 | 11.19 | 11.22 | 10.80 | 11.07 | 00:00:00 | | 2002-08-01 | 236,400 | 11.16 | 11.16 | 10.92 | 11.07 | 00:00:00 | | 2002-08-02 | 145,600 | 11.01 | 11.04 | 10.80 | 10.83 | 00:00:00 | | 2002-08-05 | 197,000 | 10.80 | 10.98 | 10.65 | 10.68 | 00:00:00 | | 2002-08-06 | 294,500 | 10.65 | 11.01 | 10.53 | 10.95 | 00:00:00 | | 2002-08-07 | 240,700 | 10.83 | 11.07 | 10.80 | 10.98 | 00:00:00 | | 2002-08-08 | 206,800 | 10.98 | 11.07 | 10.92 | 11.04 | 00:00:00 | | 2002-08-09 | 237,500 | 10.98 | 11.04 | 10.71 | 10.86 | 00:00:00 | | 2002-08-12 | 246,500 | 10.77 | 10.77 | 10.59 | 10.59 | 00:00:00 | | 2002-08-13 | 424,300 | 10.77 | 10.77 | 10.11 | 10.20 | 00:00:00 | | 2002-08-14 | 536,600 | 9.78 | 9.90 | 9.57 | 9.63 | 00:00:00 | | 2002-08-15 | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 00:00:00 | | 2002-08-16 | 434,900 | 9.99 | 10.08 | 9.21 | 9.42 | 00:00:00 | | 2002-08-19 | 1,293,900 | 9.45 | 9.54 | 9.03 | 9.15 | 00:00:00 | | 2002-08-20 | 1,932,400 | 9.27 | 9.45 | 8.88 | 8.88 | 00:00:00 | | 2002-08-21 | 2,449,200 | 9.18 | 9.57 | 9.00 | 9.45 | 00:00:00 | | 2002-08-22 | 1,319,100 | 9.66 | 9.87 | 9.51 | 9.60 | 00:00:00 | | 2002-08-23 | 715,900 | 9.60 | 9.69 | 9.39 | 9.66 | 00:00:00 | | 2002-08-26 | 1,529,700 | 9.66 | 10.23 | 9.66 | 10.11 | 00:00:00 | | 2002-08-27 | 2,109,700 | 10.44 | 10.53 | 10.17 | 10.41 | 00:00:00 | | 2002-08-28 | 660,300 | 10.23 | 10.32 | 10.08 | 10.11 | 00:00:00 | | 2002-08-29 | 766,400 | 9.93 | 9.99 | 9.63 | 9.72 | 00:00:00 | | 2002-08-30 | 320,900 | 9.90 | 9.99 | 9.66 | 9.99 | 00:00:00 | | 2002-09-02 | 309,900 | 9.99 | 9.99 | 9.63 | 9.69 | 00:00:00 | | 2002-09-03 | 277,000 | 9.60 | 9.63 | 9.39 | 9.42 | 00:00:00 | | 2002-09-04 | 298,500 | 9.42 | 9.45 | 9.30 | 9.30 | 00:00:00 | | 2002-09-05 | 310,200 | 9.45 | 9.54 | 9.21 | 9.27 | 00:00:00 | | 2002-09-06 | 202,900 | 9.30 | 9.39 | 9.21 | 9.36 | 00:00:00 | | 2002-09-09 | 148,500 | 9.30 | 9.36 | 9.12 | 9.12 | 00:00:00 | | 2002-09-10 | 286,100 | 9.21 | 9.33 | 9.18 | 9.21 | 00:00:00 | | 2002-09-11 | 292,000 | 9.30 | 9.45 | 9.15 | 9.45 | 00:00:00 | | 2002-09-12 | 189,200 | 9.24 | 9.33 | 9.12 | 9.21 | 00:00:00 | | 2002-09-13 | 474,400 | 9.15 | 9.15 | 8.76 | 8.85 | 00:00:00 | | 2002-09-16 | 401,700 | 8.88 | 9.03 | 8.40 | 8.40 | 00:00:00 | | 2002-09-17 | 535,700 | 8.70 | 8.76 | 8.40 | 8.44 | 00:00:00 | | 2002-09-18 | 429,300 | 8.37 | 8.37 | 7.98 | 7.98 | 00:00:00 | | 2002-09-19 | 442,800 | 8.15 | 8.15 | 7.68 | 7.68 | 00:00:00 | | 2002-09-20 | 344,900 | 7.74 | 7.83 | 7.41 | 7.41 | 00:00:00 | | 2002-09-23 | 400,700 | 7.55 | 7.65 | 6.95 | 7.03 | 00:00:00 | | 2002-09-24 | 473,100 | 7.05 | 7.08 | 6.42 | 6.70 | 00:00:00 | | 2002-09-25 | 310,000 | 6.75 | 7.02 | 6.47 | 6.86 | 00:00:00 | | 2002-09-26 | 443,000 | 7.11 | 7.11 | 6.75 | 7.05 | 00:00:00 | | 2002-09-27 | 200,400 | 7.17 | 7.17 | 6.95 | 6.99 | 00:00:00 | | 2002-09-30 | 268,900 | 6.80 | 6.80 | 6.33 | 6.45 | 00:00:00 | | 2002-10-01 | 315,200 | 6.55 | 6.74 | 6.39 | 6.64 | 00:00:00 | | 2002-10-02 | 273,800 | 6.75 | 6.89 | 6.61 | 6.69 | 00:00:00 | | 2002-10-03 | 255,400 | 6.48 | 6.68 | 6.03 | 6.54 | 00:00:00 | | 2002-10-04 | 193,300 | 6.60 | 6.60 | 6.39 | 6.45 | 00:00:00 | | 2002-10-07 | 169,300 | 6.42 | 6.42 | 6.21 | 6.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
