|
 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 | | 2003-05-19 | 6,72 | 284.100 | 6,93 | 6,69 | 6,93 | 00:00:00 | | 2003-05-20 | 6,49 | 473.200 | 6,72 | 6,49 | 6,72 | 00:00:00 | | 2003-05-21 | 6,32 | 416.900 | 6,51 | 6,30 | 6,48 | 00:00:00 | | 2003-05-22 | 6,48 | 233.000 | 6,48 | 6,33 | 6,39 | 00:00:00 | | 2003-05-23 | 6,41 | 1.074.900 | 6,87 | 6,41 | 6,51 | 00:00:00 | | 2003-05-26 | 6,54 | 463.700 | 6,69 | 6,51 | 6,51 | 00:00:00 | | 2003-05-27 | 6,51 | 291.000 | 6,60 | 6,42 | 6,57 | 00:00:00 | | 2003-05-28 | 6,54 | 308.700 | 6,64 | 6,51 | 6,59 | 00:00:00 | | 2003-05-29 | 6,47 | 442.700 | 6,57 | 6,47 | 6,51 | 00:00:00 | | 2003-05-30 | 6,63 | 887.700 | 6,63 | 6,47 | 6,49 | 00:00:00 | | 2003-06-02 | 6,57 | 509.000 | 6,87 | 6,55 | 6,63 | 00:00:00 | | 2003-06-03 | 6,57 | 460.600 | 6,64 | 6,53 | 6,57 | 00:00:00 | | 2003-06-04 | 6,69 | 804.500 | 6,80 | 6,54 | 6,61 | 00:00:00 | | 2003-06-05 | 6,93 | 1.586.800 | 6,99 | 6,75 | 6,76 | 00:00:00 | | 2003-06-06 | 6,99 | 1.041.400 | 7,14 | 6,93 | 6,96 | 00:00:00 | | 2003-06-09 | 6,89 | 529.000 | 7,01 | 6,81 | 7,01 | 00:00:00 | | 2003-06-10 | 6,82 | 333.800 | 6,91 | 6,81 | 6,84 | 00:00:00 | | 2003-06-11 | 6,74 | 445.500 | 6,84 | 6,60 | 6,76 | 00:00:00 | | 2003-06-12 | 6,66 | 505.500 | 6,84 | 6,64 | 6,82 | 00:00:00 | | 2003-06-13 | 6,60 | 251.300 | 6,69 | 6,59 | 6,64 | 00:00:00 | | 2003-06-16 | 6,69 | 200.200 | 6,72 | 6,60 | 6,60 | 00:00:00 | | 2003-06-17 | 6,55 | 422.900 | 6,72 | 6,54 | 6,70 | 00:00:00 | | 2003-06-18 | 6,59 | 330.500 | 6,61 | 6,54 | 6,59 | 00:00:00 | | 2003-06-19 | 6,78 | 1.528.600 | 6,96 | 6,60 | 6,60 | 00:00:00 | | 2003-06-20 | 6,68 | 314.200 | 6,84 | 6,66 | 6,72 | 00:00:00 | | 2003-06-23 | 6,63 | 328.700 | 6,75 | 6,57 | 6,72 | 00:00:00 | | 2003-06-24 | 6,66 | 159.200 | 6,69 | 6,59 | 6,60 | 00:00:00 | | 2003-06-25 | 6,63 | 762.600 | 6,82 | 6,57 | 6,66 | 00:00:00 | | 2003-06-26 | 6,59 | 217.600 | 6,69 | 6,59 | 6,60 | 00:00:00 | | 2003-06-27 | 6,61 | 82.200 | 6,69 | 6,61 | 6,68 | 00:00:00 | | 2003-06-30 | 6,57 | 110.300 | 6,66 | 6,57 | 6,61 | 00:00:00 | | 2003-07-01 | 6,51 | 314.900 | 6,61 | 6,43 | 6,59 | 00:00:00 | | 2003-07-02 | 6,51 | 186.900 | 6,59 | 6,47 | 6,53 | 00:00:00 | | 2003-07-03 | 6,49 | 231.600 | 6,55 | 6,39 | 6,55 | 00:00:00 | | 2003-07-04 | 6,51 | 109.900 | 6,57 | 6,43 | 6,43 | 00:00:00 | | 2003-07-07 | 6,51 | 136.700 | 6,57 | 6,49 | 6,57 | 00:00:00 | | 2003-07-08 | 6,49 | 381.600 | 6,63 | 6,49 | 6,55 | 00:00:00 | | 2003-07-09 | 6,60 | 413.700 | 6,76 | 6,53 | 6,53 | 00:00:00 | | 2003-07-10 | 6,59 | 82.300 | 6,64 | 6,54 | 6,61 | 00:00:00 | | 2003-07-11 | 6,51 | 215.000 | 6,59 | 6,51 | 6,57 | 00:00:00 | | 2003-07-14 | 6,57 | 295.600 | 6,64 | 6,54 | 6,60 | 00:00:00 | | 2003-07-15 | 6,55 | 528.000 | 6,70 | 6,55 | 6,61 | 00:00:00 | | 2003-07-16 | 6,54 | 158.700 | 6,59 | 6,53 | 6,54 | 00:00:00 | | 2003-07-17 | 6,55 | 174.500 | 6,57 | 6,48 | 6,57 | 00:00:00 | | 2003-07-18 | 6,54 | 137.900 | 6,55 | 6,51 | 6,51 | 00:00:00 | | 2003-07-21 | 6,42 | 267.700 | 6,54 | 6,42 | 6,54 | 00:00:00 | | 2003-07-22 | 6,42 | 90.600 | 6,48 | 6,41 | 6,45 | 00:00:00 | | 2003-07-23 | 6,43 | 113.600 | 6,49 | 6,41 | 6,43 | 00:00:00 | | 2003-07-24 | 6,43 | 68.700 | 6,48 | 6,43 | 6,45 | 00:00:00 | | 2003-07-25 | 6,42 | 76.600 | 6,47 | 6,41 | 6,43 | 00:00:00 | | 2003-07-28 | 6,47 | 71.200 | 6,48 | 6,42 | 6,45 | 00:00:00 | | 2003-07-29 | 6,39 | 149.900 | 6,48 | 6,38 | 6,45 | 00:00:00 | | 2003-07-30 | 6,42 | 73.500 | 6,42 | 6,36 | 6,42 | 00:00:00 | | 2003-07-31 | 6,43 | 145.300 | 6,43 | 6,34 | 6,38 | 00:00:00 | | 2003-08-01 | 6,43 | 101.800 | 6,47 | 6,39 | 6,47 | 00:00:00 | | 2003-08-04 | 6,39 | 91.200 | 6,47 | 6,39 | 6,47 | 00:00:00 | | 2003-08-05 | 6,39 | 72.300 | 6,45 | 6,39 | 6,39 | 00:00:00 | | 2003-08-06 | 6,30 | 143.200 | 6,39 | 6,30 | 6,39 | 00:00:00 | | 2003-08-07 | 6,30 | 183.600 | 6,36 | 6,26 | 6,30 | 00:00:00 | | 2003-08-08 | 6,28 | 99.400 | 6,36 | 6,27 | 6,36 | 00:00:00 | | 2003-08-11 | 6,28 | 107.000 | 6,33 | 6,26 | 6,30 | 00:00:00 | | 2003-08-12 | 6,27 | 92.200 | 6,32 | 6,27 | 6,27 | 00:00:00 | | 2003-08-13 | 6,33 | 201.200 | 6,33 | 6,26 | 6,28 | 00:00:00 | | 2003-08-14 | 6,30 | 172.000 | 6,36 | 6,26 | 6,36 | 00:00:00 | | 2003-08-15 | 6,30 | 0 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2003-08-18 | 6,53 | 345.100 | 6,53 | 6,30 | 6,30 | 00:00:00 | | 2003-08-19 | 6,59 | 578.100 | 6,64 | 6,53 | 6,54 | 00:00:00 | | 2003-08-20 | 6,66 | 529.000 | 6,72 | 6,57 | 6,59 | 00:00:00 | | 2003-08-21 | 6,68 | 434.400 | 6,74 | 6,64 | 6,69 | 00:00:00 | | 2003-08-22 | 6,87 | 1.347.800 | 7,02 | 6,68 | 6,74 | 00:00:00 | | 2003-08-25 | 6,76 | 341.900 | 6,90 | 6,74 | 6,90 | 00:00:00 | | 2003-08-26 | 7,41 | 4.840.400 | 7,49 | 6,89 | 6,90 | 00:00:00 | | 2003-08-27 | 7,99 | 11.275.800 | 8,13 | 7,56 | 7,61 | 00:00:00 | | 2003-08-28 | 7,47 | 4.381.400 | 7,92 | 7,44 | 7,92 | 00:00:00 | | 2003-08-29 | 7,20 | 2.361.700 | 7,43 | 7,12 | 7,43 | 00:00:00 | | 2003-09-01 | 7,88 | 5.257.100 | 7,88 | 7,11 | 7,20 | 00:00:00 | | 2003-09-02 | 7,68 | 4.219.500 | 8,09 | 7,65 | 7,95 | 00:00:00 | | 2003-09-03 | 7,65 | 1.191.500 | 7,82 | 7,62 | 7,70 | 00:00:00 | | 2003-09-04 | 8,10 | 1.515.700 | 8,16 | 7,61 | 7,74 | 00:00:00 | | 2003-09-05 | 7,70 | 3.186.100 | 8,28 | 7,70 | 8,18 | 00:00:00 | | 2003-09-08 | 7,76 | 959.300 | 7,91 | 7,57 | 7,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
