|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 96,800 | 72.15 | 72.60 | 68.85 | 69.00 | 00:00:00 | | 2000-01-04 | 65,500 | 69.00 | 69.90 | 66.60 | 67.05 | 00:00:00 | | 2000-01-05 | 62,800 | 65.40 | 69.00 | 64.80 | 68.40 | 00:00:00 | | 2000-01-06 | 8,600 | 69.00 | 69.00 | 66.60 | 67.80 | 00:00:00 | | 2000-01-07 | 59,400 | 68.10 | 69.60 | 67.20 | 67.50 | 00:00:00 | | 2000-01-10 | 81,300 | 67.65 | 67.80 | 65.70 | 65.70 | 00:00:00 | | 2000-01-11 | 56,300 | 66.30 | 67.20 | 66.00 | 66.00 | 00:00:00 | | 2000-01-12 | 67,600 | 66.00 | 68.10 | 65.55 | 66.00 | 00:00:00 | | 2000-01-13 | 38,400 | 66.00 | 66.90 | 65.70 | 66.30 | 00:00:00 | | 2000-01-14 | 53,300 | 66.90 | 67.50 | 66.30 | 67.35 | 00:00:00 | | 2000-01-17 | 38,500 | 66.75 | 67.80 | 66.30 | 66.75 | 00:00:00 | | 2000-01-18 | 59,700 | 66.15 | 66.90 | 65.10 | 65.10 | 00:00:00 | | 2000-01-19 | 49,200 | 65.40 | 65.85 | 64.65 | 65.25 | 00:00:00 | | 2000-01-20 | 49,900 | 65.40 | 65.85 | 64.80 | 64.95 | 00:00:00 | | 2000-01-21 | 59,400 | 64.80 | 65.40 | 64.50 | 65.10 | 00:00:00 | | 2000-01-24 | 52,400 | 64.80 | 65.55 | 64.35 | 64.80 | 00:00:00 | | 2000-01-25 | 49,100 | 63.90 | 64.20 | 63.30 | 63.90 | 00:00:00 | | 2000-01-26 | 38,200 | 63.30 | 64.35 | 63.30 | 63.60 | 00:00:00 | | 2000-01-27 | 74,200 | 63.00 | 63.60 | 61.20 | 61.80 | 00:00:00 | | 2000-01-28 | 79,500 | 61.20 | 61.65 | 59.40 | 60.90 | 00:00:00 | | 2000-01-31 | 84,600 | 58.50 | 59.40 | 58.20 | 58.50 | 00:00:00 | | 2000-02-01 | 63,200 | 59.25 | 61.50 | 58.50 | 61.50 | 00:00:00 | | 2000-02-02 | 84,400 | 60.60 | 65.40 | 60.30 | 63.00 | 00:00:00 | | 2000-02-03 | 108,800 | 62.40 | 63.90 | 60.00 | 60.00 | 00:00:00 | | 2000-02-04 | 94,600 | 60.00 | 61.50 | 60.00 | 60.00 | 00:00:00 | | 2000-02-07 | 86,300 | 61.20 | 62.55 | 60.00 | 60.60 | 00:00:00 | | 2000-02-08 | 261,200 | 57.00 | 60.00 | 57.00 | 58.50 | 00:00:00 | | 2000-02-09 | 140,600 | 58.50 | 60.30 | 57.90 | 58.20 | 00:00:00 | | 2000-02-10 | 152,700 | 58.50 | 60.60 | 58.20 | 58.20 | 00:00:00 | | 2000-02-11 | 205,700 | 64.50 | 65.85 | 57.75 | 63.00 | 00:00:00 | | 2000-02-14 | 223,000 | 64.50 | 66.90 | 60.00 | 61.50 | 00:00:00 | | 2000-02-15 | 60,800 | 60.75 | 63.00 | 60.75 | 61.80 | 00:00:00 | | 2000-02-16 | 68,400 | 63.00 | 64.20 | 60.90 | 62.40 | 00:00:00 | | 2000-02-17 | 98,600 | 62.85 | 63.15 | 60.00 | 60.60 | 00:00:00 | | 2000-02-18 | 89,100 | 61.05 | 61.65 | 59.40 | 59.40 | 00:00:00 | | 2000-02-21 | 92,100 | 59.10 | 60.30 | 58.50 | 58.80 | 00:00:00 | | 2000-02-22 | 78,500 | 58.80 | 59.85 | 57.90 | 58.20 | 00:00:00 | | 2000-02-23 | 103,700 | 58.05 | 59.10 | 57.90 | 57.90 | 00:00:00 | | 2000-02-24 | 145,000 | 59.10 | 61.50 | 58.20 | 58.20 | 00:00:00 | | 2000-02-25 | 143,000 | 61.20 | 63.00 | 60.00 | 62.55 | 00:00:00 | | 2000-02-28 | 101,200 | 62.10 | 62.40 | 60.30 | 61.80 | 00:00:00 | | 2000-02-29 | 118,400 | 61.35 | 61.65 | 59.70 | 60.60 | 00:00:00 | | 2000-03-01 | 112,300 | 61.80 | 63.60 | 60.75 | 61.50 | 00:00:00 | | 2000-03-02 | 51,000 | 62.10 | 62.70 | 60.75 | 60.75 | 00:00:00 | | 2000-03-03 | 114,400 | 61.20 | 63.45 | 60.90 | 62.70 | 00:00:00 | | 2000-03-06 | 196,900 | 63.60 | 66.60 | 63.15 | 66.60 | 00:00:00 | | 2000-03-07 | 249,400 | 67.80 | 69.75 | 65.40 | 66.90 | 00:00:00 | | 2000-03-08 | 339,900 | 66.60 | 72.30 | 65.40 | 72.00 | 00:00:00 | | 2000-03-09 | 335,400 | 74.10 | 75.60 | 68.10 | 69.90 | 00:00:00 | | 2000-03-10 | 130,500 | 70.50 | 70.80 | 67.20 | 67.95 | 00:00:00 | | 2000-03-13 | 0 | 67.95 | 67.95 | 67.95 | 67.95 | 00:00:00 | | 2000-03-14 | 76,200 | 68.40 | 69.45 | 67.20 | 67.95 | 00:00:00 | | 2000-03-15 | 77,500 | 67.20 | 67.20 | 63.60 | 63.60 | 00:00:00 | | 2000-03-16 | 106,900 | 65.70 | 69.90 | 65.40 | 69.90 | 00:00:00 | | 2000-03-17 | 128,600 | 70.20 | 71.10 | 66.15 | 66.15 | 00:00:00 | | 2000-03-20 | 73,200 | 66.00 | 67.05 | 63.60 | 63.75 | 00:00:00 | | 2000-03-21 | 126,600 | 63.75 | 66.30 | 61.50 | 64.20 | 00:00:00 | | 2000-03-22 | 65,200 | 63.90 | 68.10 | 63.90 | 64.95 | 00:00:00 | | 2000-03-23 | 54,800 | 66.60 | 67.35 | 64.80 | 65.85 | 00:00:00 | | 2000-03-24 | 43,700 | 66.30 | 66.90 | 65.40 | 66.45 | 00:00:00 | | 2000-03-27 | 49,200 | 64.50 | 67.80 | 64.50 | 65.70 | 00:00:00 | | 2000-03-28 | 53,400 | 65.55 | 66.00 | 63.90 | 64.50 | 00:00:00 | | 2000-03-29 | 45,200 | 64.20 | 65.25 | 63.60 | 64.95 | 00:00:00 | | 2000-03-30 | 192,200 | 65.85 | 69.30 | 65.85 | 67.50 | 00:00:00 | | 2000-03-31 | 85,000 | 67.35 | 68.40 | 66.00 | 68.40 | 00:00:00 | | 2000-04-03 | 246,900 | 67.95 | 70.50 | 67.80 | 70.35 | 00:00:00 | | 2000-04-04 | 409,000 | 70.50 | 70.50 | 65.40 | 67.50 | 00:00:00 | | 2000-04-05 | 136,800 | 66.90 | 67.95 | 65.40 | 65.85 | 00:00:00 | | 2000-04-06 | 92,200 | 63.90 | 67.20 | 63.90 | 67.20 | 00:00:00 | | 2000-04-07 | 82,600 | 66.00 | 67.50 | 65.70 | 66.00 | 00:00:00 | | 2000-04-10 | 62,000 | 66.30 | 67.35 | 65.40 | 66.15 | 00:00:00 | | 2000-04-11 | 67,700 | 66.30 | 66.30 | 64.05 | 64.80 | 00:00:00 | | 2000-04-12 | 55,500 | 64.50 | 65.55 | 64.05 | 64.20 | 00:00:00 | | 2000-04-13 | 65,800 | 63.90 | 66.60 | 63.00 | 66.60 | 00:00:00 | | 2000-04-14 | 0 | 66.60 | 66.60 | 66.60 | 66.60 | 00:00:00 | | 2000-04-17 | 82,400 | 61.80 | 65.70 | 61.65 | 65.70 | 00:00:00 | | 2000-04-18 | 51,700 | 66.30 | 66.30 | 63.90 | 65.25 | 00:00:00 | | 2000-04-19 | 65,000 | 64.80 | 65.40 | 63.00 | 64.05 | 00:00:00 | | 2000-04-20 | 82,000 | 63.00 | 65.10 | 63.00 | 65.10 | 00:00:00 | | 2000-04-21 | 0 | 65.10 | 65.10 | 65.10 | 65.10 | 00:00:00 | | 2000-04-24 | 0 | 65.10 | 65.10 | 65.10 | 65.10 | 00:00:00 | | 2000-04-25 | 31,400 | 63.60 | 64.80 | 63.30 | 64.80 | 00:00:00 | | 2000-04-26 | 50,000 | 63.90 | 65.10 | 63.90 | 64.80 | 00:00:00 | | 2000-04-27 | 64,800 | 63.90 | 64.65 | 63.30 | 64.50 | 00:00:00 | | 2000-04-28 | 102,200 | 64.20 | 66.00 | 63.90 | 66.00 | 00:00:00 | | 2000-05-01 | 0 | 66.00 | 66.00 | 66.00 | 66.00 | 00:00:00 | | 2000-05-02 | 245,100 | 63.00 | 66.75 | 62.10 | 65.25 | 00:00:00 | | 2000-05-03 | 119,500 | 65.70 | 66.30 | 64.05 | 64.20 | 00:00:00 | | 2000-05-04 | 78,400 | 63.90 | 66.00 | 63.60 | 66.00 | 00:00:00 | | 2000-05-05 | 220,700 | 67.50 | 69.60 | 66.15 | 69.60 | 00:00:00 | | 2000-05-08 | 69,800 | 69.60 | 69.60 | 67.35 | 68.40 | 00:00:00 | | 2000-05-09 | 0 | 68.40 | 68.40 | 68.40 | 68.40 | 00:00:00 | | 2000-05-10 | 123,900 | 64.80 | 69.00 | 64.80 | 69.00 | 00:00:00 | | 2000-05-11 | 81,900 | 66.30 | 66.90 | 65.70 | 65.70 | 00:00:00 | | 2000-05-12 | 74,600 | 66.00 | 66.45 | 65.10 | 65.55 | 00:00:00 | | 2000-05-15 | 55,100 | 66.00 | 66.00 | 64.65 | 64.80 | 00:00:00 | | 2000-05-16 | 75,600 | 65.10 | 65.85 | 64.80 | 65.70 | 00:00:00 | | 2000-05-17 | 55,200 | 65.70 | 66.30 | 65.25 | 66.15 | 00:00:00 | | 2000-05-18 | 44,100 | 66.75 | 66.90 | 65.70 | 66.60 | 00:00:00 | | 2000-05-19 | 149,200 | 67.20 | 67.20 | 63.60 | 65.10 | 00:00:00 | | 2000-05-22 | 66,000 | 64.20 | 65.40 | 63.60 | 64.05 | 00:00:00 | | 2000-05-23 | 51,800 | 64.50 | 64.80 | 63.60 | 64.80 | 00:00:00 | | 2000-05-24 | 65,200 | 64.20 | 64.20 | 62.40 | 63.00 | 00:00:00 | | 2000-05-25 | 67,900 | 63.30 | 63.75 | 62.40 | 62.40 | 00:00:00 | | 2000-05-26 | 67,200 | 62.70 | 63.00 | 61.80 | 62.70 | 00:00:00 | | 2000-05-29 | 38,500 | 62.10 | 63.30 | 62.10 | 62.25 | 00:00:00 | | 2000-05-30 | 58,300 | 61.80 | 62.85 | 61.80 | 62.85 | 00:00:00 | | 2000-05-31 | 72,900 | 63.00 | 63.15 | 62.10 | 62.70 | 00:00:00 | | 2000-06-01 | 44,200 | 62.85 | 63.75 | 62.70 | 63.30 | 00:00:00 | | 2000-06-02 | 66,200 | 63.60 | 64.65 | 63.00 | 64.35 | 00:00:00 | | 2000-06-05 | 53,300 | 64.05 | 64.80 | 63.30 | 63.60 | 00:00:00 | | 2000-06-06 | 38,300 | 63.30 | 64.50 | 63.00 | 63.60 | 00:00:00 | | 2000-06-07 | 81,400 | 63.90 | 65.85 | 63.30 | 65.70 | 00:00:00 | | 2000-06-08 | 140,700 | 64.95 | 67.80 | 64.35 | 65.10 | 00:00:00 | | 2000-06-09 | 45,900 | 65.25 | 66.60 | 65.10 | 65.70 | 00:00:00 | | 2000-06-12 | 52,700 | 65.70 | 66.60 | 65.10 | 65.55 | 00:00:00 | | 2000-06-13 | 41,500 | 65.70 | 66.00 | 64.80 | 64.80 | 00:00:00 | | 2000-06-14 | 94,900 | 65.70 | 66.30 | 64.50 | 66.15 | 00:00:00 | | 2000-06-15 | 39,500 | 66.45 | 66.60 | 65.70 | 65.85 | 00:00:00 | | 2000-06-16 | 195,300 | 66.60 | 66.90 | 65.40 | 66.30 | 00:00:00 | | 2000-06-19 | 0 | 66.30 | 66.30 | 66.30 | 66.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
