|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 959,300 | 7.65 | 7.91 | 7.57 | 7.76 | 00:00:00 | | 2003-09-09 | 1,961,400 | 7.80 | 8.11 | 7.71 | 7.92 | 00:00:00 | | 2003-09-10 | 1,480,900 | 7.89 | 8.02 | 7.72 | 7.74 | 00:00:00 | | 2003-09-11 | 836,000 | 7.65 | 7.92 | 7.65 | 7.76 | 00:00:00 | | 2003-09-12 | 352,700 | 7.83 | 7.86 | 7.74 | 7.77 | 00:00:00 | | 2003-09-15 | 356,700 | 7.80 | 7.89 | 7.76 | 7.80 | 00:00:00 | | 2003-09-16 | 2,247,800 | 7.93 | 8.11 | 7.84 | 7.93 | 00:00:00 | | 2003-09-17 | 6,688,100 | 8.49 | 8.93 | 8.35 | 8.93 | 00:00:00 | | 2003-09-18 | 6,495,900 | 8.94 | 9.09 | 8.49 | 8.73 | 00:00:00 | | 2003-09-19 | 2,803,400 | 8.58 | 8.81 | 8.46 | 8.49 | 00:00:00 | | 2003-09-22 | 1,425,900 | 8.40 | 8.40 | 8.06 | 8.09 | 00:00:00 | | 2003-09-23 | 3,311,800 | 8.25 | 8.56 | 8.22 | 8.35 | 00:00:00 | | 2003-09-24 | 2,135,300 | 8.52 | 8.74 | 8.43 | 8.46 | 00:00:00 | | 2003-09-25 | 993,200 | 8.35 | 8.49 | 8.34 | 8.43 | 00:00:00 | | 2003-09-26 | 2,703,000 | 8.49 | 8.76 | 8.39 | 8.61 | 00:00:00 | | 2003-09-29 | 2,173,900 | 8.79 | 8.86 | 8.61 | 8.72 | 00:00:00 | | 2003-09-30 | 3,865,400 | 8.94 | 8.94 | 8.13 | 8.15 | 00:00:00 | | 2003-10-01 | 2,610,300 | 8.16 | 8.40 | 7.91 | 8.30 | 00:00:00 | | 2003-10-02 | 1,013,800 | 8.46 | 8.46 | 8.27 | 8.34 | 00:00:00 | | 2003-10-03 | 584,500 | 8.34 | 8.49 | 8.19 | 8.35 | 00:00:00 | | 2003-10-06 | 552,800 | 8.22 | 8.40 | 8.22 | 8.34 | 00:00:00 | | 2003-10-07 | 354,400 | 8.30 | 8.40 | 8.23 | 8.34 | 00:00:00 | | 2003-10-08 | 899,500 | 8.35 | 8.58 | 8.28 | 8.39 | 00:00:00 | | 2003-10-09 | 588,000 | 8.46 | 8.51 | 8.35 | 8.41 | 00:00:00 | | 2003-10-10 | 978,300 | 8.49 | 8.62 | 8.43 | 8.46 | 00:00:00 | | 2003-10-13 | 489,200 | 8.41 | 8.53 | 8.34 | 8.40 | 00:00:00 | | 2003-10-14 | 556,800 | 8.46 | 8.67 | 8.41 | 8.62 | 00:00:00 | | 2003-10-15 | 1,561,800 | 8.79 | 8.88 | 8.73 | 8.74 | 00:00:00 | | 2003-10-16 | 564,000 | 8.67 | 8.69 | 8.55 | 8.55 | 00:00:00 | | 2003-10-17 | 194,300 | 8.62 | 8.62 | 8.48 | 8.51 | 00:00:00 | | 2003-10-20 | 133,000 | 8.55 | 8.55 | 8.43 | 8.48 | 00:00:00 | | 2003-10-21 | 356,600 | 8.49 | 8.55 | 8.40 | 8.49 | 00:00:00 | | 2003-10-22 | 250,400 | 8.51 | 8.51 | 8.37 | 8.44 | 00:00:00 | | 2003-10-23 | 471,600 | 8.27 | 8.30 | 8.15 | 8.25 | 00:00:00 | | 2003-10-24 | 590,600 | 8.25 | 8.28 | 8.04 | 8.04 | 00:00:00 | | 2003-10-27 | 270,700 | 8.02 | 8.22 | 8.02 | 8.19 | 00:00:00 | | 2003-10-28 | 337,900 | 8.19 | 8.27 | 8.15 | 8.18 | 00:00:00 | | 2003-10-29 | 552,100 | 8.22 | 8.40 | 8.18 | 8.27 | 00:00:00 | | 2003-10-30 | 543,000 | 8.31 | 8.51 | 8.25 | 8.46 | 00:00:00 | | 2003-10-31 | 528,500 | 8.44 | 8.48 | 8.25 | 8.27 | 00:00:00 | | 2003-11-03 | 367,200 | 8.28 | 8.43 | 8.22 | 8.28 | 00:00:00 | | 2003-11-04 | 372,600 | 8.35 | 8.35 | 8.11 | 8.18 | 00:00:00 | | 2003-11-05 | 268,000 | 8.11 | 8.18 | 8.04 | 8.11 | 00:00:00 | | 2003-11-06 | 555,800 | 8.11 | 8.25 | 8.01 | 8.10 | 00:00:00 | | 2003-11-07 | 350,400 | 8.13 | 8.22 | 8.11 | 8.13 | 00:00:00 | | 2003-11-10 | 358,500 | 8.15 | 8.19 | 8.10 | 8.15 | 00:00:00 | | 2003-11-11 | 430,100 | 8.13 | 8.16 | 7.97 | 7.98 | 00:00:00 | | 2003-11-12 | 418,500 | 7.89 | 7.97 | 7.82 | 7.86 | 00:00:00 | | 2003-11-13 | 2,594,100 | 7.86 | 8.56 | 7.84 | 8.51 | 00:00:00 | | 2003-11-14 | 1,996,800 | 8.74 | 8.79 | 8.18 | 8.19 | 00:00:00 | | 2003-11-17 | 529,500 | 8.10 | 8.13 | 7.95 | 7.95 | 00:00:00 | | 2003-11-18 | 370,800 | 8.02 | 8.28 | 8.02 | 8.18 | 00:00:00 | | 2003-11-19 | 228,400 | 8.13 | 8.13 | 8.04 | 8.13 | 00:00:00 | | 2003-11-20 | 601,800 | 8.04 | 8.13 | 7.77 | 7.82 | 00:00:00 | | 2003-11-21 | 414,500 | 7.86 | 8.02 | 7.86 | 7.88 | 00:00:00 | | 2003-11-24 | 967,500 | 7.89 | 8.25 | 7.89 | 8.01 | 00:00:00 | | 2003-11-25 | 276,200 | 8.10 | 8.11 | 8.04 | 8.07 | 00:00:00 | | 2003-11-26 | 294,100 | 8.04 | 8.11 | 7.99 | 8.06 | 00:00:00 | | 2003-11-27 | 197,200 | 8.10 | 8.11 | 8.02 | 8.07 | 00:00:00 | | 2003-11-28 | 169,000 | 8.10 | 8.11 | 8.01 | 8.04 | 00:00:00 | | 2003-12-01 | 406,400 | 8.04 | 8.09 | 7.98 | 8.01 | 00:00:00 | | 2003-12-02 | 251,500 | 8.06 | 8.06 | 7.95 | 8.04 | 00:00:00 | | 2003-12-03 | 1,587,200 | 8.07 | 8.48 | 7.99 | 8.44 | 00:00:00 | | 2003-12-04 | 433,600 | 8.40 | 8.40 | 8.28 | 8.28 | 00:00:00 | | 2003-12-05 | 718,700 | 8.30 | 8.61 | 8.28 | 8.32 | 00:00:00 | | 2003-12-08 | 129,200 | 8.27 | 8.41 | 8.19 | 8.35 | 00:00:00 | | 2003-12-09 | 1,228,300 | 8.40 | 8.62 | 8.31 | 8.39 | 00:00:00 | | 2003-12-10 | 767,900 | 8.51 | 8.55 | 8.31 | 8.31 | 00:00:00 | | 2003-12-11 | 622,700 | 8.51 | 8.51 | 8.31 | 8.44 | 00:00:00 | | 2003-12-12 | 313,000 | 8.43 | 8.46 | 8.19 | 8.22 | 00:00:00 | | 2003-12-15 | 691,200 | 8.34 | 8.39 | 8.10 | 8.16 | 00:00:00 | | 2003-12-16 | 209,600 | 8.15 | 8.20 | 8.13 | 8.18 | 00:00:00 | | 2003-12-17 | 158,500 | 8.16 | 8.25 | 8.16 | 8.22 | 00:00:00 | | 2003-12-18 | 143,100 | 8.23 | 8.27 | 8.15 | 8.18 | 00:00:00 | | 2003-12-19 | 298,400 | 8.15 | 8.18 | 7.93 | 7.98 | 00:00:00 | | 2003-12-22 | 450,400 | 7.89 | 7.95 | 7.59 | 7.65 | 00:00:00 | | 2003-12-23 | 173,200 | 7.62 | 7.83 | 7.61 | 7.70 | 00:00:00 | | 2003-12-24 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2003-12-25 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2003-12-26 | 0 | 7.70 | 7.70 | 7.70 | 7.70 | 00:00:00 | | 2003-12-29 | 309,600 | 7.78 | 8.01 | 7.77 | 7.92 | 00:00:00 | | 2003-12-30 | 321,800 | 8.10 | 8.16 | 7.88 | 7.88 | 00:00:00 | | 2003-12-31 | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2004-01-01 | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 00:00:00 | | 2004-01-02 | 171,600 | 7.97 | 8.01 | 7.91 | 7.93 | 00:00:00 | | 2004-01-05 | 163,100 | 7.91 | 7.92 | 7.80 | 7.83 | 00:00:00 | | 2004-01-06 | 102,200 | 7.83 | 7.84 | 7.77 | 7.80 | 00:00:00 | | 2004-01-07 | 308,600 | 7.93 | 8.02 | 7.86 | 7.89 | 00:00:00 | | 2004-01-08 | 252,100 | 7.84 | 7.99 | 7.83 | 7.91 | 00:00:00 | | 2004-01-09 | 358,700 | 7.93 | 8.09 | 7.88 | 7.97 | 00:00:00 | | 2004-01-12 | 79,600 | 7.93 | 7.95 | 7.86 | 7.91 | 00:00:00 | | 2004-01-13 | 199,100 | 7.92 | 7.98 | 7.74 | 7.74 | 00:00:00 | | 2004-01-14 | 231,700 | 7.74 | 7.95 | 7.74 | 7.82 | 00:00:00 | | 2004-01-15 | 226,300 | 7.86 | 7.92 | 7.74 | 7.91 | 00:00:00 | | 2004-01-16 | 89,000 | 7.83 | 7.92 | 7.83 | 7.91 | 00:00:00 | | 2004-01-19 | 942,100 | 7.86 | 8.34 | 7.86 | 8.31 | 00:00:00 | | 2004-01-20 | 411,100 | 8.25 | 8.31 | 8.04 | 8.06 | 00:00:00 | | 2004-01-21 | 115,600 | 8.13 | 8.18 | 8.02 | 8.10 | 00:00:00 | | 2004-01-22 | 341,300 | 8.11 | 8.31 | 8.11 | 8.22 | 00:00:00 | | 2004-01-23 | 224,300 | 8.18 | 8.23 | 8.02 | 8.06 | 00:00:00 | | 2004-01-26 | 174,700 | 8.01 | 8.09 | 7.95 | 7.95 | 00:00:00 | | 2004-01-27 | 298,900 | 7.97 | 8.06 | 7.82 | 7.82 | 00:00:00 | | 2004-01-28 | 385,300 | 7.80 | 7.95 | 7.77 | 7.86 | 00:00:00 | | 2004-01-29 | 216,200 | 7.89 | 7.89 | 7.82 | 7.89 | 00:00:00 | | 2004-01-30 | 118,000 | 7.93 | 7.97 | 7.84 | 7.86 | 00:00:00 | | 2004-02-02 | 170,300 | 7.89 | 7.91 | 7.74 | 7.74 | 00:00:00 | | 2004-02-03 | 248,600 | 7.76 | 7.82 | 7.68 | 7.76 | 00:00:00 | | 2004-02-04 | 177,400 | 7.74 | 7.84 | 7.72 | 7.84 | 00:00:00 | | 2004-02-05 | 83,500 | 7.77 | 7.80 | 7.74 | 7.74 | 00:00:00 | | 2004-02-06 | 79,900 | 7.76 | 7.80 | 7.70 | 7.70 | 00:00:00 | | 2004-02-09 | 146,400 | 7.70 | 7.80 | 7.70 | 7.78 | 00:00:00 | | 2004-02-10 | 84,900 | 7.72 | 7.86 | 7.72 | 7.82 | 00:00:00 | | 2004-02-11 | 149,900 | 7.82 | 7.83 | 7.72 | 7.72 | 00:00:00 | | 2004-02-12 | 183,100 | 7.80 | 7.82 | 7.71 | 7.71 | 00:00:00 | | 2004-02-13 | 661,500 | 7.74 | 8.06 | 7.68 | 7.77 | 00:00:00 | | 2004-02-16 | 108,300 | 7.88 | 7.92 | 7.80 | 7.84 | 00:00:00 | | 2004-02-17 | 170,700 | 7.83 | 7.92 | 7.80 | 7.83 | 00:00:00 | | 2004-02-18 | 382,600 | 7.80 | 7.84 | 7.59 | 7.71 | 00:00:00 | | 2004-02-19 | 861,800 | 7.71 | 8.10 | 7.70 | 7.95 | 00:00:00 | | 2004-02-20 | 193,700 | 7.93 | 7.98 | 7.88 | 7.89 | 00:00:00 | | 2004-02-23 | 921,400 | 8.10 | 8.25 | 7.98 | 8.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
