|
 ALITALIA - [Ticker: AZA.MI] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AZA.MI desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 7,16 | 119.200 | 7,32 | 6,96 | 7,23 | 00:00:00 | | 2003-01-28 | 7,18 | 102.700 | 7,23 | 7,05 | 7,18 | 00:00:00 | | 2003-01-29 | 7,08 | 152.300 | 7,16 | 6,99 | 7,16 | 00:00:00 | | 2003-01-30 | 7,12 | 256.100 | 7,35 | 7,05 | 7,26 | 00:00:00 | | 2003-01-31 | 7,01 | 195.000 | 7,05 | 6,90 | 6,99 | 00:00:00 | | 2003-02-03 | 7,08 | 174.800 | 7,18 | 7,05 | 7,17 | 00:00:00 | | 2003-02-04 | 6,86 | 128.400 | 7,07 | 6,75 | 6,99 | 00:00:00 | | 2003-02-05 | 6,90 | 118.400 | 6,93 | 6,68 | 6,74 | 00:00:00 | | 2003-02-06 | 6,86 | 160.800 | 6,97 | 6,78 | 6,87 | 00:00:00 | | 2003-02-07 | 6,80 | 168.300 | 7,03 | 6,80 | 7,01 | 00:00:00 | | 2003-02-10 | 6,78 | 277.600 | 7,26 | 6,75 | 6,90 | 00:00:00 | | 2003-02-11 | 6,89 | 81.300 | 6,91 | 6,74 | 6,74 | 00:00:00 | | 2003-02-12 | 6,90 | 122.100 | 6,90 | 6,70 | 6,70 | 00:00:00 | | 2003-02-13 | 6,99 | 206.600 | 7,08 | 6,84 | 6,87 | 00:00:00 | | 2003-02-14 | 6,89 | 69.000 | 6,99 | 6,89 | 6,91 | 00:00:00 | | 2003-02-17 | 7,02 | 69.600 | 7,03 | 6,97 | 7,01 | 00:00:00 | | 2003-02-18 | 7,03 | 72.600 | 7,05 | 6,93 | 7,01 | 00:00:00 | | 2003-02-19 | 7,16 | 219.400 | 7,17 | 7,05 | 7,11 | 00:00:00 | | 2003-02-20 | 7,08 | 84.700 | 7,18 | 7,01 | 7,18 | 00:00:00 | | 2003-02-21 | 6,93 | 167.600 | 7,08 | 6,78 | 7,05 | 00:00:00 | | 2003-02-24 | 6,70 | 113.300 | 6,93 | 6,64 | 6,87 | 00:00:00 | | 2003-02-25 | 6,48 | 138.800 | 6,74 | 6,48 | 6,69 | 00:00:00 | | 2003-02-26 | 6,64 | 174.800 | 6,82 | 6,53 | 6,59 | 00:00:00 | | 2003-02-27 | 6,64 | 135.200 | 6,75 | 6,54 | 6,66 | 00:00:00 | | 2003-02-28 | 6,81 | 162.900 | 6,81 | 6,60 | 6,69 | 00:00:00 | | 2003-03-03 | 6,87 | 145.500 | 6,90 | 6,75 | 6,90 | 00:00:00 | | 2003-03-04 | 6,75 | 111.500 | 6,90 | 6,74 | 6,90 | 00:00:00 | | 2003-03-05 | 6,68 | 53.700 | 6,78 | 6,63 | 6,63 | 00:00:00 | | 2003-03-06 | 6,51 | 102.700 | 6,72 | 6,49 | 6,72 | 00:00:00 | | 2003-03-07 | 6,26 | 121.400 | 6,45 | 6,24 | 6,39 | 00:00:00 | | 2003-03-10 | 6,15 | 92.900 | 6,39 | 6,07 | 6,36 | 00:00:00 | | 2003-03-11 | 6,03 | 136.600 | 6,21 | 6,00 | 6,07 | 00:00:00 | | 2003-03-12 | 6,12 | 156.300 | 6,16 | 6,00 | 6,16 | 00:00:00 | | 2003-03-13 | 6,18 | 115.900 | 6,21 | 6,05 | 6,11 | 00:00:00 | | 2003-03-14 | 6,34 | 152.600 | 6,45 | 6,21 | 6,30 | 00:00:00 | | 2003-03-17 | 6,34 | 188.400 | 6,38 | 6,05 | 6,26 | 00:00:00 | | 2003-03-18 | 6,33 | 230.400 | 6,57 | 6,30 | 6,30 | 00:00:00 | | 2003-03-19 | 6,27 | 169.000 | 6,39 | 6,21 | 6,30 | 00:00:00 | | 2003-03-20 | 6,36 | 241.400 | 6,36 | 6,21 | 6,36 | 00:00:00 | | 2003-03-21 | 6,51 | 225.200 | 6,57 | 6,34 | 6,34 | 00:00:00 | | 2003-03-24 | 6,28 | 164.300 | 6,57 | 6,26 | 6,57 | 00:00:00 | | 2003-03-25 | 6,33 | 138.000 | 6,39 | 6,15 | 6,15 | 00:00:00 | | 2003-03-26 | 6,41 | 131.400 | 6,43 | 6,27 | 6,38 | 00:00:00 | | 2003-03-27 | 6,48 | 145.900 | 6,54 | 6,28 | 6,36 | 00:00:00 | | 2003-03-28 | 6,30 | 152.200 | 6,51 | 6,30 | 6,49 | 00:00:00 | | 2003-03-31 | 6,30 | 183.900 | 6,30 | 6,15 | 6,15 | 00:00:00 | | 2003-04-01 | 6,26 | 109.000 | 6,36 | 6,16 | 6,33 | 00:00:00 | | 2003-04-02 | 6,30 | 236.300 | 6,30 | 6,09 | 6,21 | 00:00:00 | | 2003-04-03 | 6,32 | 173.100 | 6,41 | 6,26 | 6,33 | 00:00:00 | | 2003-04-04 | 6,30 | 172.600 | 6,42 | 6,20 | 6,30 | 00:00:00 | | 2003-04-07 | 6,45 | 317.200 | 6,55 | 6,39 | 6,39 | 00:00:00 | | 2003-04-08 | 6,43 | 169.900 | 6,48 | 6,39 | 6,45 | 00:00:00 | | 2003-04-09 | 6,27 | 307.600 | 6,41 | 6,18 | 6,38 | 00:00:00 | | 2003-04-10 | 6,43 | 179.200 | 6,43 | 6,26 | 6,27 | 00:00:00 | | 2003-04-11 | 6,28 | 243.900 | 6,43 | 6,28 | 6,43 | 00:00:00 | | 2003-04-14 | 6,30 | 131.400 | 6,36 | 6,30 | 6,32 | 00:00:00 | | 2003-04-15 | 6,38 | 151.900 | 6,43 | 6,34 | 6,38 | 00:00:00 | | 2003-04-16 | 6,33 | 173.800 | 6,43 | 6,30 | 6,39 | 00:00:00 | | 2003-04-17 | 6,34 | 171.400 | 6,39 | 6,24 | 6,30 | 00:00:00 | | 2003-04-18 | 6,34 | 0 | 6,34 | 6,34 | 6,34 | 00:00:00 | | 2003-04-21 | 6,34 | 0 | 6,34 | 6,34 | 6,34 | 00:00:00 | | 2003-04-22 | 6,28 | 195.100 | 6,38 | 6,24 | 6,38 | 00:00:00 | | 2003-04-23 | 6,33 | 92.800 | 6,36 | 6,30 | 6,30 | 00:00:00 | | 2003-04-24 | 6,30 | 151.000 | 6,36 | 6,30 | 6,34 | 00:00:00 | | 2003-04-25 | 6,32 | 33.400 | 6,34 | 6,27 | 6,34 | 00:00:00 | | 2003-04-28 | 6,30 | 172.300 | 6,36 | 6,26 | 6,36 | 00:00:00 | | 2003-04-29 | 6,32 | 141.800 | 6,34 | 6,27 | 6,34 | 00:00:00 | | 2003-04-30 | 6,30 | 440.600 | 6,33 | 6,20 | 6,20 | 00:00:00 | | 2003-05-01 | 6,30 | 0 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2003-05-02 | 6,27 | 174.400 | 6,30 | 6,24 | 6,27 | 00:00:00 | | 2003-05-05 | 6,33 | 245.500 | 6,38 | 6,30 | 6,33 | 00:00:00 | | 2003-05-06 | 7,20 | 2.827.800 | 7,26 | 6,33 | 6,99 | 00:00:00 | | 2003-05-07 | 7,34 | 1.898.800 | 7,35 | 6,90 | 7,17 | 00:00:00 | | 2003-05-08 | 6,99 | 824.700 | 7,30 | 6,97 | 7,23 | 00:00:00 | | 2003-05-09 | 6,97 | 456.400 | 7,05 | 6,84 | 7,05 | 00:00:00 | | 2003-05-12 | 6,90 | 346.800 | 7,02 | 6,84 | 7,02 | 00:00:00 | | 2003-05-13 | 6,80 | 364.800 | 6,96 | 6,78 | 6,90 | 00:00:00 | | 2003-05-14 | 6,75 | 399.300 | 6,96 | 6,69 | 6,76 | 00:00:00 | | 2003-05-15 | 6,72 | 260.700 | 6,81 | 6,68 | 6,76 | 00:00:00 | | 2003-05-16 | 6,95 | 536.800 | 7,02 | 6,72 | 6,72 | 00:00:00 | | 2003-05-19 | 6,72 | 284.100 | 6,93 | 6,69 | 6,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
