|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 164,300 | 6.57 | 6.57 | 6.26 | 6.28 | 00:00:00 | | 2003-03-25 | 138,000 | 6.15 | 6.39 | 6.15 | 6.33 | 00:00:00 | | 2003-03-26 | 131,400 | 6.38 | 6.43 | 6.27 | 6.41 | 00:00:00 | | 2003-03-27 | 145,900 | 6.36 | 6.54 | 6.28 | 6.48 | 00:00:00 | | 2003-03-28 | 152,200 | 6.49 | 6.51 | 6.30 | 6.30 | 00:00:00 | | 2003-03-31 | 183,900 | 6.15 | 6.30 | 6.15 | 6.30 | 00:00:00 | | 2003-04-01 | 109,000 | 6.33 | 6.36 | 6.16 | 6.26 | 00:00:00 | | 2003-04-02 | 236,300 | 6.21 | 6.30 | 6.09 | 6.30 | 00:00:00 | | 2003-04-03 | 173,100 | 6.33 | 6.41 | 6.26 | 6.32 | 00:00:00 | | 2003-04-04 | 172,600 | 6.30 | 6.42 | 6.20 | 6.30 | 00:00:00 | | 2003-04-07 | 317,200 | 6.39 | 6.55 | 6.39 | 6.45 | 00:00:00 | | 2003-04-08 | 169,900 | 6.45 | 6.48 | 6.39 | 6.43 | 00:00:00 | | 2003-04-09 | 307,600 | 6.38 | 6.41 | 6.18 | 6.27 | 00:00:00 | | 2003-04-10 | 179,200 | 6.27 | 6.43 | 6.26 | 6.43 | 00:00:00 | | 2003-04-11 | 243,900 | 6.43 | 6.43 | 6.28 | 6.28 | 00:00:00 | | 2003-04-14 | 131,400 | 6.32 | 6.36 | 6.30 | 6.30 | 00:00:00 | | 2003-04-15 | 151,900 | 6.38 | 6.43 | 6.34 | 6.38 | 00:00:00 | | 2003-04-16 | 173,800 | 6.39 | 6.43 | 6.30 | 6.33 | 00:00:00 | | 2003-04-17 | 171,400 | 6.30 | 6.39 | 6.24 | 6.34 | 00:00:00 | | 2003-04-18 | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | | 2003-04-21 | 0 | 6.34 | 6.34 | 6.34 | 6.34 | 00:00:00 | | 2003-04-22 | 195,100 | 6.38 | 6.38 | 6.24 | 6.28 | 00:00:00 | | 2003-04-23 | 92,800 | 6.30 | 6.36 | 6.30 | 6.33 | 00:00:00 | | 2003-04-24 | 151,000 | 6.34 | 6.36 | 6.30 | 6.30 | 00:00:00 | | 2003-04-25 | 33,400 | 6.34 | 6.34 | 6.27 | 6.32 | 00:00:00 | | 2003-04-28 | 172,300 | 6.36 | 6.36 | 6.26 | 6.30 | 00:00:00 | | 2003-04-29 | 141,800 | 6.34 | 6.34 | 6.27 | 6.32 | 00:00:00 | | 2003-04-30 | 440,600 | 6.20 | 6.33 | 6.20 | 6.30 | 00:00:00 | | 2003-05-01 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2003-05-02 | 174,400 | 6.27 | 6.30 | 6.24 | 6.27 | 00:00:00 | | 2003-05-05 | 245,500 | 6.33 | 6.38 | 6.30 | 6.33 | 00:00:00 | | 2003-05-06 | 2,827,800 | 6.99 | 7.26 | 6.33 | 7.20 | 00:00:00 | | 2003-05-07 | 1,898,800 | 7.17 | 7.35 | 6.90 | 7.34 | 00:00:00 | | 2003-05-08 | 824,700 | 7.23 | 7.30 | 6.97 | 6.99 | 00:00:00 | | 2003-05-09 | 456,400 | 7.05 | 7.05 | 6.84 | 6.97 | 00:00:00 | | 2003-05-12 | 346,800 | 7.02 | 7.02 | 6.84 | 6.90 | 00:00:00 | | 2003-05-13 | 364,800 | 6.90 | 6.96 | 6.78 | 6.80 | 00:00:00 | | 2003-05-14 | 399,300 | 6.76 | 6.96 | 6.69 | 6.75 | 00:00:00 | | 2003-05-15 | 260,700 | 6.76 | 6.81 | 6.68 | 6.72 | 00:00:00 | | 2003-05-16 | 536,800 | 6.72 | 7.02 | 6.72 | 6.95 | 00:00:00 | | 2003-05-19 | 284,100 | 6.93 | 6.93 | 6.69 | 6.72 | 00:00:00 | | 2003-05-20 | 473,200 | 6.72 | 6.72 | 6.49 | 6.49 | 00:00:00 | | 2003-05-21 | 416,900 | 6.48 | 6.51 | 6.30 | 6.32 | 00:00:00 | | 2003-05-22 | 233,000 | 6.39 | 6.48 | 6.33 | 6.48 | 00:00:00 | | 2003-05-23 | 1,074,900 | 6.51 | 6.87 | 6.41 | 6.41 | 00:00:00 | | 2003-05-26 | 463,700 | 6.51 | 6.69 | 6.51 | 6.54 | 00:00:00 | | 2003-05-27 | 291,000 | 6.57 | 6.60 | 6.42 | 6.51 | 00:00:00 | | 2003-05-28 | 308,700 | 6.59 | 6.64 | 6.51 | 6.54 | 00:00:00 | | 2003-05-29 | 442,700 | 6.51 | 6.57 | 6.47 | 6.47 | 00:00:00 | | 2003-05-30 | 887,700 | 6.49 | 6.63 | 6.47 | 6.63 | 00:00:00 | | 2003-06-02 | 509,000 | 6.63 | 6.87 | 6.55 | 6.57 | 00:00:00 | | 2003-06-03 | 460,600 | 6.57 | 6.64 | 6.53 | 6.57 | 00:00:00 | | 2003-06-04 | 804,500 | 6.61 | 6.80 | 6.54 | 6.69 | 00:00:00 | | 2003-06-05 | 1,586,800 | 6.76 | 6.99 | 6.75 | 6.93 | 00:00:00 | | 2003-06-06 | 1,041,400 | 6.96 | 7.14 | 6.93 | 6.99 | 00:00:00 | | 2003-06-09 | 529,000 | 7.01 | 7.01 | 6.81 | 6.89 | 00:00:00 | | 2003-06-10 | 333,800 | 6.84 | 6.91 | 6.81 | 6.82 | 00:00:00 | | 2003-06-11 | 445,500 | 6.76 | 6.84 | 6.60 | 6.74 | 00:00:00 | | 2003-06-12 | 505,500 | 6.82 | 6.84 | 6.64 | 6.66 | 00:00:00 | | 2003-06-13 | 251,300 | 6.64 | 6.69 | 6.59 | 6.60 | 00:00:00 | | 2003-06-16 | 200,200 | 6.60 | 6.72 | 6.60 | 6.69 | 00:00:00 | | 2003-06-17 | 422,900 | 6.70 | 6.72 | 6.54 | 6.55 | 00:00:00 | | 2003-06-18 | 330,500 | 6.59 | 6.61 | 6.54 | 6.59 | 00:00:00 | | 2003-06-19 | 1,528,600 | 6.60 | 6.96 | 6.60 | 6.78 | 00:00:00 | | 2003-06-20 | 314,200 | 6.72 | 6.84 | 6.66 | 6.68 | 00:00:00 | | 2003-06-23 | 328,700 | 6.72 | 6.75 | 6.57 | 6.63 | 00:00:00 | | 2003-06-24 | 159,200 | 6.60 | 6.69 | 6.59 | 6.66 | 00:00:00 | | 2003-06-25 | 762,600 | 6.66 | 6.82 | 6.57 | 6.63 | 00:00:00 | | 2003-06-26 | 217,600 | 6.60 | 6.69 | 6.59 | 6.59 | 00:00:00 | | 2003-06-27 | 82,200 | 6.68 | 6.69 | 6.61 | 6.61 | 00:00:00 | | 2003-06-30 | 110,300 | 6.61 | 6.66 | 6.57 | 6.57 | 00:00:00 | | 2003-07-01 | 314,900 | 6.59 | 6.61 | 6.43 | 6.51 | 00:00:00 | | 2003-07-02 | 186,900 | 6.53 | 6.59 | 6.47 | 6.51 | 00:00:00 | | 2003-07-03 | 231,600 | 6.55 | 6.55 | 6.39 | 6.49 | 00:00:00 | | 2003-07-04 | 109,900 | 6.43 | 6.57 | 6.43 | 6.51 | 00:00:00 | | 2003-07-07 | 136,700 | 6.57 | 6.57 | 6.49 | 6.51 | 00:00:00 | | 2003-07-08 | 381,600 | 6.55 | 6.63 | 6.49 | 6.49 | 00:00:00 | | 2003-07-09 | 413,700 | 6.53 | 6.76 | 6.53 | 6.60 | 00:00:00 | | 2003-07-10 | 82,300 | 6.61 | 6.64 | 6.54 | 6.59 | 00:00:00 | | 2003-07-11 | 215,000 | 6.57 | 6.59 | 6.51 | 6.51 | 00:00:00 | | 2003-07-14 | 295,600 | 6.60 | 6.64 | 6.54 | 6.57 | 00:00:00 | | 2003-07-15 | 528,000 | 6.61 | 6.70 | 6.55 | 6.55 | 00:00:00 | | 2003-07-16 | 158,700 | 6.54 | 6.59 | 6.53 | 6.54 | 00:00:00 | | 2003-07-17 | 174,500 | 6.57 | 6.57 | 6.48 | 6.55 | 00:00:00 | | 2003-07-18 | 137,900 | 6.51 | 6.55 | 6.51 | 6.54 | 00:00:00 | | 2003-07-21 | 267,700 | 6.54 | 6.54 | 6.42 | 6.42 | 00:00:00 | | 2003-07-22 | 90,600 | 6.45 | 6.48 | 6.41 | 6.42 | 00:00:00 | | 2003-07-23 | 113,600 | 6.43 | 6.49 | 6.41 | 6.43 | 00:00:00 | | 2003-07-24 | 68,700 | 6.45 | 6.48 | 6.43 | 6.43 | 00:00:00 | | 2003-07-25 | 76,600 | 6.43 | 6.47 | 6.41 | 6.42 | 00:00:00 | | 2003-07-28 | 71,200 | 6.45 | 6.48 | 6.42 | 6.47 | 00:00:00 | | 2003-07-29 | 149,900 | 6.45 | 6.48 | 6.38 | 6.39 | 00:00:00 | | 2003-07-30 | 73,500 | 6.42 | 6.42 | 6.36 | 6.42 | 00:00:00 | | 2003-07-31 | 145,300 | 6.38 | 6.43 | 6.34 | 6.43 | 00:00:00 | | 2003-08-01 | 101,800 | 6.47 | 6.47 | 6.39 | 6.43 | 00:00:00 | | 2003-08-04 | 91,200 | 6.47 | 6.47 | 6.39 | 6.39 | 00:00:00 | | 2003-08-05 | 72,300 | 6.39 | 6.45 | 6.39 | 6.39 | 00:00:00 | | 2003-08-06 | 143,200 | 6.39 | 6.39 | 6.30 | 6.30 | 00:00:00 | | 2003-08-07 | 183,600 | 6.30 | 6.36 | 6.26 | 6.30 | 00:00:00 | | 2003-08-08 | 99,400 | 6.36 | 6.36 | 6.27 | 6.28 | 00:00:00 | | 2003-08-11 | 107,000 | 6.30 | 6.33 | 6.26 | 6.28 | 00:00:00 | | 2003-08-12 | 92,200 | 6.27 | 6.32 | 6.27 | 6.27 | 00:00:00 | | 2003-08-13 | 201,200 | 6.28 | 6.33 | 6.26 | 6.33 | 00:00:00 | | 2003-08-14 | 172,000 | 6.36 | 6.36 | 6.26 | 6.30 | 00:00:00 | | 2003-08-15 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2003-08-18 | 345,100 | 6.30 | 6.53 | 6.30 | 6.53 | 00:00:00 | | 2003-08-19 | 578,100 | 6.54 | 6.64 | 6.53 | 6.59 | 00:00:00 | | 2003-08-20 | 529,000 | 6.59 | 6.72 | 6.57 | 6.66 | 00:00:00 | | 2003-08-21 | 434,400 | 6.69 | 6.74 | 6.64 | 6.68 | 00:00:00 | | 2003-08-22 | 1,347,800 | 6.74 | 7.02 | 6.68 | 6.87 | 00:00:00 | | 2003-08-25 | 341,900 | 6.90 | 6.90 | 6.74 | 6.76 | 00:00:00 | | 2003-08-26 | 4,840,400 | 6.90 | 7.49 | 6.89 | 7.41 | 00:00:00 | | 2003-08-27 | 11,275,800 | 7.61 | 8.13 | 7.56 | 7.99 | 00:00:00 | | 2003-08-28 | 4,381,400 | 7.92 | 7.92 | 7.44 | 7.47 | 00:00:00 | | 2003-08-29 | 2,361,700 | 7.43 | 7.43 | 7.12 | 7.20 | 00:00:00 | | 2003-09-01 | 5,257,100 | 7.20 | 7.88 | 7.11 | 7.88 | 00:00:00 | | 2003-09-02 | 4,219,500 | 7.95 | 8.09 | 7.65 | 7.68 | 00:00:00 | | 2003-09-03 | 1,191,500 | 7.70 | 7.82 | 7.62 | 7.65 | 00:00:00 | | 2003-09-04 | 1,515,700 | 7.74 | 8.16 | 7.61 | 8.10 | 00:00:00 | | 2003-09-05 | 3,186,100 | 8.18 | 8.28 | 7.70 | 7.70 | 00:00:00 | | 2003-09-08 | 959,300 | 7.65 | 7.91 | 7.57 | 7.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
