|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 169,300 | 6.42 | 6.42 | 6.21 | 6.24 | 00:00:00 | | 2002-10-08 | 122,100 | 6.26 | 6.38 | 6.18 | 6.27 | 00:00:00 | | 2002-10-09 | 474,400 | 6.22 | 6.51 | 6.22 | 6.45 | 00:00:00 | | 2002-10-10 | 326,000 | 6.45 | 6.69 | 6.43 | 6.61 | 00:00:00 | | 2002-10-11 | 331,600 | 6.69 | 7.11 | 6.66 | 6.91 | 00:00:00 | | 2002-10-14 | 246,900 | 6.96 | 7.05 | 6.51 | 6.61 | 00:00:00 | | 2002-10-15 | 320,600 | 6.75 | 7.14 | 6.72 | 6.99 | 00:00:00 | | 2002-10-16 | 288,000 | 6.81 | 7.14 | 6.81 | 7.14 | 00:00:00 | | 2002-10-17 | 335,400 | 7.20 | 7.65 | 7.17 | 7.65 | 00:00:00 | | 2002-10-18 | 709,900 | 8.10 | 8.28 | 7.76 | 8.07 | 00:00:00 | | 2002-10-21 | 897,600 | 8.25 | 8.74 | 8.07 | 8.52 | 00:00:00 | | 2002-10-22 | 721,900 | 8.70 | 8.81 | 7.92 | 8.04 | 00:00:00 | | 2002-10-23 | 442,600 | 8.10 | 8.23 | 7.66 | 7.98 | 00:00:00 | | 2002-10-24 | 211,500 | 7.95 | 8.15 | 7.84 | 7.95 | 00:00:00 | | 2002-10-25 | 182,800 | 7.93 | 8.09 | 7.82 | 8.07 | 00:00:00 | | 2002-10-28 | 322,400 | 8.25 | 8.34 | 8.09 | 8.16 | 00:00:00 | | 2002-10-29 | 259,600 | 8.01 | 8.10 | 7.56 | 7.56 | 00:00:00 | | 2002-10-30 | 175,400 | 7.80 | 7.93 | 7.72 | 7.88 | 00:00:00 | | 2002-10-31 | 184,900 | 7.89 | 8.04 | 7.89 | 8.04 | 00:00:00 | | 2002-11-01 | 63,300 | 8.09 | 8.09 | 7.84 | 8.02 | 00:00:00 | | 2002-11-04 | 405,400 | 8.16 | 8.34 | 8.06 | 8.25 | 00:00:00 | | 2002-11-05 | 308,500 | 8.25 | 8.28 | 8.09 | 8.11 | 00:00:00 | | 2002-11-06 | 322,100 | 8.40 | 8.48 | 8.20 | 8.27 | 00:00:00 | | 2002-11-07 | 198,600 | 8.25 | 8.30 | 7.83 | 7.83 | 00:00:00 | | 2002-11-08 | 188,300 | 7.65 | 7.86 | 7.65 | 7.86 | 00:00:00 | | 2002-11-11 | 110,000 | 7.95 | 7.95 | 7.57 | 7.57 | 00:00:00 | | 2002-11-12 | 219,900 | 7.43 | 7.65 | 7.39 | 7.62 | 00:00:00 | | 2002-11-13 | 208,900 | 7.77 | 7.78 | 7.49 | 7.78 | 00:00:00 | | 2002-11-14 | 208,800 | 7.78 | 7.89 | 7.59 | 7.84 | 00:00:00 | | 2002-11-15 | 286,000 | 8.04 | 8.06 | 7.88 | 8.04 | 00:00:00 | | 2002-11-18 | 837,600 | 8.10 | 8.61 | 7.98 | 8.56 | 00:00:00 | | 2002-11-19 | 1,519,900 | 8.91 | 9.27 | 8.90 | 9.14 | 00:00:00 | | 2002-11-20 | 1,004,400 | 9.12 | 9.12 | 8.52 | 8.70 | 00:00:00 | | 2002-11-21 | 513,000 | 8.73 | 8.82 | 8.44 | 8.70 | 00:00:00 | | 2002-11-22 | 908,500 | 8.76 | 8.91 | 8.61 | 8.85 | 00:00:00 | | 2002-11-25 | 505,300 | 8.91 | 8.98 | 8.64 | 8.79 | 00:00:00 | | 2002-11-26 | 306,800 | 8.74 | 8.82 | 8.58 | 8.60 | 00:00:00 | | 2002-11-27 | 447,600 | 8.60 | 8.72 | 8.48 | 8.72 | 00:00:00 | | 2002-11-28 | 637,500 | 8.72 | 8.74 | 8.61 | 8.69 | 00:00:00 | | 2002-11-29 | 480,700 | 8.73 | 8.93 | 8.72 | 8.73 | 00:00:00 | | 2002-12-02 | 464,200 | 8.79 | 8.91 | 8.77 | 8.77 | 00:00:00 | | 2002-12-03 | 302,200 | 8.79 | 8.82 | 8.61 | 8.61 | 00:00:00 | | 2002-12-04 | 762,700 | 9.14 | 9.39 | 8.55 | 9.18 | 00:00:00 | | 2002-12-05 | 890,300 | 9.42 | 9.42 | 8.70 | 8.73 | 00:00:00 | | 2002-12-06 | 277,600 | 8.70 | 8.79 | 8.25 | 8.46 | 00:00:00 | | 2002-12-09 | 199,400 | 8.43 | 8.52 | 8.18 | 8.22 | 00:00:00 | | 2002-12-10 | 321,800 | 8.04 | 8.16 | 7.97 | 7.99 | 00:00:00 | | 2002-12-11 | 340,400 | 8.10 | 8.16 | 7.72 | 7.95 | 00:00:00 | | 2002-12-12 | 254,300 | 7.86 | 8.01 | 7.65 | 7.86 | 00:00:00 | | 2002-12-13 | 124,400 | 7.86 | 7.92 | 7.76 | 7.88 | 00:00:00 | | 2002-12-16 | 105,800 | 7.80 | 7.93 | 7.77 | 7.91 | 00:00:00 | | 2002-12-17 | 306,900 | 8.01 | 8.25 | 7.84 | 7.88 | 00:00:00 | | 2002-12-18 | 135,000 | 7.89 | 7.93 | 7.77 | 7.80 | 00:00:00 | | 2002-12-19 | 255,400 | 7.91 | 7.91 | 7.49 | 7.65 | 00:00:00 | | 2002-12-20 | 157,900 | 7.51 | 7.65 | 7.39 | 7.61 | 00:00:00 | | 2002-12-23 | 87,900 | 7.50 | 7.65 | 7.50 | 7.53 | 00:00:00 | | 2002-12-24 | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 00:00:00 | | 2002-12-25 | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 00:00:00 | | 2002-12-26 | 0 | 7.53 | 7.53 | 7.53 | 7.53 | 00:00:00 | | 2002-12-27 | 92,400 | 7.57 | 7.57 | 7.28 | 7.41 | 00:00:00 | | 2002-12-30 | 134,700 | 7.22 | 7.49 | 7.20 | 7.26 | 00:00:00 | | 2002-12-31 | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 00:00:00 | | 2003-01-01 | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 00:00:00 | | 2003-01-02 | 215,900 | 7.22 | 7.47 | 7.22 | 7.41 | 00:00:00 | | 2003-01-03 | 224,700 | 7.50 | 7.84 | 7.50 | 7.74 | 00:00:00 | | 2003-01-06 | 116,900 | 7.76 | 7.91 | 7.59 | 7.82 | 00:00:00 | | 2003-01-07 | 117,600 | 7.80 | 7.89 | 7.71 | 7.83 | 00:00:00 | | 2003-01-08 | 214,600 | 7.74 | 7.88 | 7.64 | 7.84 | 00:00:00 | | 2003-01-09 | 189,700 | 7.80 | 7.98 | 7.74 | 7.89 | 00:00:00 | | 2003-01-10 | 297,500 | 8.02 | 8.25 | 7.97 | 8.18 | 00:00:00 | | 2003-01-13 | 192,800 | 8.25 | 8.31 | 7.98 | 8.09 | 00:00:00 | | 2003-01-14 | 122,900 | 7.98 | 8.07 | 7.98 | 8.01 | 00:00:00 | | 2003-01-15 | 97,900 | 8.10 | 8.10 | 7.84 | 7.92 | 00:00:00 | | 2003-01-16 | 144,600 | 7.80 | 7.92 | 7.68 | 7.89 | 00:00:00 | | 2003-01-17 | 116,200 | 7.76 | 7.80 | 7.66 | 7.68 | 00:00:00 | | 2003-01-20 | 69,800 | 7.66 | 7.68 | 7.61 | 7.66 | 00:00:00 | | 2003-01-21 | 157,300 | 7.71 | 7.77 | 7.32 | 7.38 | 00:00:00 | | 2003-01-22 | 204,000 | 7.80 | 7.80 | 7.29 | 7.47 | 00:00:00 | | 2003-01-23 | 186,700 | 7.50 | 7.56 | 7.20 | 7.20 | 00:00:00 | | 2003-01-24 | 165,000 | 7.32 | 7.38 | 7.18 | 7.26 | 00:00:00 | | 2003-01-27 | 119,200 | 7.23 | 7.32 | 6.96 | 7.16 | 00:00:00 | | 2003-01-28 | 102,700 | 7.18 | 7.23 | 7.05 | 7.18 | 00:00:00 | | 2003-01-29 | 152,300 | 7.16 | 7.16 | 6.99 | 7.08 | 00:00:00 | | 2003-01-30 | 256,100 | 7.26 | 7.35 | 7.05 | 7.12 | 00:00:00 | | 2003-01-31 | 195,000 | 6.99 | 7.05 | 6.90 | 7.01 | 00:00:00 | | 2003-02-03 | 174,800 | 7.17 | 7.18 | 7.05 | 7.08 | 00:00:00 | | 2003-02-04 | 128,400 | 6.99 | 7.07 | 6.75 | 6.86 | 00:00:00 | | 2003-02-05 | 118,400 | 6.74 | 6.93 | 6.68 | 6.90 | 00:00:00 | | 2003-02-06 | 160,800 | 6.87 | 6.97 | 6.78 | 6.86 | 00:00:00 | | 2003-02-07 | 168,300 | 7.01 | 7.03 | 6.80 | 6.80 | 00:00:00 | | 2003-02-10 | 277,600 | 6.90 | 7.26 | 6.75 | 6.78 | 00:00:00 | | 2003-02-11 | 81,300 | 6.74 | 6.91 | 6.74 | 6.89 | 00:00:00 | | 2003-02-12 | 122,100 | 6.70 | 6.90 | 6.70 | 6.90 | 00:00:00 | | 2003-02-13 | 206,600 | 6.87 | 7.08 | 6.84 | 6.99 | 00:00:00 | | 2003-02-14 | 69,000 | 6.91 | 6.99 | 6.89 | 6.89 | 00:00:00 | | 2003-02-17 | 69,600 | 7.01 | 7.03 | 6.97 | 7.02 | 00:00:00 | | 2003-02-18 | 72,600 | 7.01 | 7.05 | 6.93 | 7.03 | 00:00:00 | | 2003-02-19 | 219,400 | 7.11 | 7.17 | 7.05 | 7.16 | 00:00:00 | | 2003-02-20 | 84,700 | 7.18 | 7.18 | 7.01 | 7.08 | 00:00:00 | | 2003-02-21 | 167,600 | 7.05 | 7.08 | 6.78 | 6.93 | 00:00:00 | | 2003-02-24 | 113,300 | 6.87 | 6.93 | 6.64 | 6.70 | 00:00:00 | | 2003-02-25 | 138,800 | 6.69 | 6.74 | 6.48 | 6.48 | 00:00:00 | | 2003-02-26 | 174,800 | 6.59 | 6.82 | 6.53 | 6.64 | 00:00:00 | | 2003-02-27 | 135,200 | 6.66 | 6.75 | 6.54 | 6.64 | 00:00:00 | | 2003-02-28 | 162,900 | 6.69 | 6.81 | 6.60 | 6.81 | 00:00:00 | | 2003-03-03 | 145,500 | 6.90 | 6.90 | 6.75 | 6.87 | 00:00:00 | | 2003-03-04 | 111,500 | 6.90 | 6.90 | 6.74 | 6.75 | 00:00:00 | | 2003-03-05 | 53,700 | 6.63 | 6.78 | 6.63 | 6.68 | 00:00:00 | | 2003-03-06 | 102,700 | 6.72 | 6.72 | 6.49 | 6.51 | 00:00:00 | | 2003-03-07 | 121,400 | 6.39 | 6.45 | 6.24 | 6.26 | 00:00:00 | | 2003-03-10 | 92,900 | 6.36 | 6.39 | 6.07 | 6.15 | 00:00:00 | | 2003-03-11 | 136,600 | 6.07 | 6.21 | 6.00 | 6.03 | 00:00:00 | | 2003-03-12 | 156,300 | 6.16 | 6.16 | 6.00 | 6.12 | 00:00:00 | | 2003-03-13 | 115,900 | 6.11 | 6.21 | 6.05 | 6.18 | 00:00:00 | | 2003-03-14 | 152,600 | 6.30 | 6.45 | 6.21 | 6.34 | 00:00:00 | | 2003-03-17 | 188,400 | 6.26 | 6.38 | 6.05 | 6.34 | 00:00:00 | | 2003-03-18 | 230,400 | 6.30 | 6.57 | 6.30 | 6.33 | 00:00:00 | | 2003-03-19 | 169,000 | 6.30 | 6.39 | 6.21 | 6.27 | 00:00:00 | | 2003-03-20 | 241,400 | 6.36 | 6.36 | 6.21 | 6.36 | 00:00:00 | | 2003-03-21 | 225,200 | 6.34 | 6.57 | 6.34 | 6.51 | 00:00:00 | | 2003-03-24 | 164,300 | 6.57 | 6.57 | 6.26 | 6.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
