|
 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 | | 2004-11-29 | 7,76 | 94.500 | 7,80 | 7,74 | 7,74 | 00:00:00 | | 2004-11-30 | 7,74 | 83.700 | 7,78 | 7,72 | 7,78 | 00:00:00 | | 2004-12-01 | 7,78 | 151.600 | 7,80 | 7,56 | 7,77 | 00:00:00 | | 2004-12-02 | 7,71 | 130.600 | 7,78 | 7,65 | 7,78 | 00:00:00 | | 2004-12-03 | 7,66 | 107.700 | 7,76 | 7,65 | 7,76 | 00:00:00 | | 2004-12-06 | 7,45 | 230.200 | 7,65 | 7,45 | 7,55 | 00:00:00 | | 2004-12-07 | 7,64 | 203.100 | 7,68 | 7,45 | 7,45 | 00:00:00 | | 2004-12-08 | 7,82 | 265.200 | 7,86 | 7,61 | 7,61 | 00:00:00 | | 2004-12-09 | 7,65 | 215.700 | 7,84 | 7,51 | 7,80 | 00:00:00 | | 2004-12-10 | 7,66 | 114.100 | 7,78 | 7,61 | 7,71 | 00:00:00 | | 2004-12-13 | 7,65 | 92.600 | 7,68 | 7,61 | 7,61 | 00:00:00 | | 2004-12-14 | 7,65 | 90.300 | 7,68 | 7,56 | 7,68 | 00:00:00 | | 2004-12-15 | 7,59 | 130.100 | 7,68 | 7,56 | 7,65 | 00:00:00 | | 2004-12-16 | 7,64 | 148.000 | 7,64 | 7,51 | 7,64 | 00:00:00 | | 2004-12-17 | 7,50 | 118.900 | 7,62 | 7,50 | 7,62 | 00:00:00 | | 2004-12-20 | 7,53 | 96.700 | 7,57 | 7,50 | 7,50 | 00:00:00 | | 2004-12-21 | 7,49 | 115.100 | 7,55 | 7,47 | 7,50 | 00:00:00 | | 2004-12-22 | 7,59 | 317.700 | 7,70 | 7,49 | 7,49 | 00:00:00 | | 2004-12-23 | 7,74 | 286.400 | 7,86 | 7,64 | 7,68 | 00:00:00 | | 2004-12-24 | 7,74 | 0 | 7,74 | 7,74 | 7,74 | 00:00:00 | | 2004-12-27 | 7,70 | 152.400 | 7,84 | 7,70 | 7,84 | 00:00:00 | | 2004-12-28 | 7,66 | 121.700 | 7,71 | 7,64 | 7,68 | 00:00:00 | | 2004-12-29 | 7,65 | 111.400 | 7,72 | 7,59 | 7,71 | 00:00:00 | | 2004-12-30 | 7,61 | 52.300 | 7,68 | 7,61 | 7,65 | 00:00:00 | | 2004-12-31 | 7,61 | 0 | 7,61 | 7,61 | 7,61 | 00:00:00 | | 2005-01-03 | 7,61 | 76.500 | 7,68 | 7,57 | 7,57 | 00:00:00 | | 2005-01-04 | 7,59 | 95.200 | 7,62 | 7,57 | 7,59 | 00:00:00 | | 2005-01-05 | 7,56 | 102.300 | 7,62 | 7,53 | 7,56 | 00:00:00 | | 2005-01-06 | 7,57 | 32.000 | 7,62 | 7,55 | 7,62 | 00:00:00 | | 2005-01-07 | 7,72 | 324.500 | 7,78 | 7,55 | 7,55 | 00:00:00 | | 2005-01-10 | 7,64 | 193.400 | 7,77 | 7,64 | 7,76 | 00:00:00 | | 2005-01-11 | 7,50 | 212.700 | 7,62 | 7,50 | 7,62 | 00:00:00 | | 2005-01-12 | 7,55 | 93.000 | 7,59 | 7,53 | 7,57 | 00:00:00 | | 2005-01-13 | 7,55 | 87.600 | 7,62 | 7,51 | 7,53 | 00:00:00 | | 2005-01-14 | 7,51 | 84.400 | 7,57 | 7,51 | 7,55 | 00:00:00 | | 2005-01-17 | 7,51 | 82.100 | 7,57 | 7,50 | 7,51 | 00:00:00 | | 2005-01-18 | 7,44 | 149.000 | 7,53 | 7,38 | 7,50 | 00:00:00 | | 2005-01-19 | 7,50 | 200.900 | 7,56 | 7,45 | 7,50 | 00:00:00 | | 2005-01-20 | 7,44 | 58.600 | 7,49 | 7,43 | 7,45 | 00:00:00 | | 2005-01-21 | 7,35 | 123.800 | 7,45 | 7,35 | 7,38 | 00:00:00 | | 2005-01-24 | 7,18 | 183.800 | 7,29 | 7,16 | 7,29 | 00:00:00 | | 2005-01-25 | 8,02 | 767.500 | 8,02 | 7,08 | 7,95 | 00:00:00 | | 2005-01-26 | 7,57 | 2.364.500 | 8,10 | 7,56 | 8,07 | 00:00:00 | | 2005-01-27 | 7,50 | 495.700 | 7,70 | 7,45 | 7,57 | 00:00:00 | | 2005-01-28 | 7,53 | 143.900 | 7,61 | 7,51 | 7,51 | 00:00:00 | | 2005-01-31 | 7,56 | 97.600 | 7,61 | 7,55 | 7,56 | 00:00:00 | | 2005-02-01 | 7,50 | 198.500 | 7,55 | 7,38 | 7,55 | 00:00:00 | | 2005-02-02 | 7,39 | 123.500 | 7,46 | 7,38 | 7,38 | 00:00:00 | | 2005-02-03 | 7,41 | 104.800 | 7,47 | 7,38 | 7,38 | 00:00:00 | | 2005-02-04 | 7,54 | 601.300 | 7,72 | 7,47 | 7,53 | 00:00:00 | | 2005-02-07 | 7,59 | 138.900 | 7,65 | 7,56 | 7,65 | 00:00:00 | | 2005-02-08 | 7,61 | 129.600 | 7,64 | 7,56 | 7,61 | 00:00:00 | | 2005-02-09 | 7,56 | 67.600 | 7,62 | 7,56 | 7,62 | 00:00:00 | | 2005-02-10 | 7,57 | 125.400 | 7,59 | 7,50 | 7,50 | 00:00:00 | | 2005-02-11 | 7,53 | 141.900 | 7,56 | 7,50 | 7,55 | 00:00:00 | | 2005-02-14 | 7,50 | 324.300 | 7,65 | 7,43 | 7,50 | 00:00:00 | | 2005-02-15 | 7,53 | 93.300 | 7,59 | 7,47 | 7,59 | 00:00:00 | | 2005-02-16 | 7,47 | 86.700 | 7,50 | 7,44 | 7,49 | 00:00:00 | | 2005-02-17 | 7,50 | 100.300 | 7,56 | 7,44 | 7,44 | 00:00:00 | | 2005-02-18 | 7,47 | 83.100 | 7,50 | 7,44 | 7,47 | 00:00:00 | | 2005-02-21 | 7,38 | 101.900 | 7,50 | 7,35 | 7,43 | 00:00:00 | | 2005-02-22 | 7,35 | 103.000 | 7,45 | 7,28 | 7,43 | 00:00:00 | | 2005-02-23 | 7,22 | 155.900 | 7,35 | 7,21 | 7,35 | 00:00:00 | | 2005-02-24 | 7,28 | 63.800 | 7,28 | 7,21 | 7,21 | 00:00:00 | | 2005-02-25 | 7,28 | 80.600 | 7,33 | 7,22 | 7,29 | 00:00:00 | | 2005-02-28 | 7,35 | 152.500 | 7,50 | 7,35 | 7,49 | 00:00:00 | | 2005-03-01 | 7,40 | 100.600 | 7,44 | 7,29 | 7,41 | 00:00:00 | | 2005-03-02 | 7,34 | 71.900 | 7,41 | 7,31 | 7,41 | 00:00:00 | | 2005-03-03 | 7,39 | 109.900 | 7,44 | 7,26 | 7,32 | 00:00:00 | | 2005-03-04 | 7,38 | 66.200 | 7,44 | 7,34 | 7,41 | 00:00:00 | | 2005-03-07 | 7,36 | 109.500 | 7,36 | 7,28 | 7,34 | 00:00:00 | | 2005-03-08 | 7,29 | 83.700 | 7,36 | 7,26 | 7,33 | 00:00:00 | | 2005-03-09 | 7,28 | 66.600 | 7,32 | 7,25 | 7,27 | 00:00:00 | | 2005-03-10 | 7,22 | 53.000 | 7,29 | 7,21 | 7,26 | 00:00:00 | | 2005-03-11 | 7,22 | 60.600 | 7,26 | 7,20 | 7,22 | 00:00:00 | | 2005-03-14 | 7,18 | 63.000 | 7,23 | 7,14 | 7,23 | 00:00:00 | | 2005-03-15 | 7,14 | 63.500 | 7,18 | 7,11 | 7,14 | 00:00:00 | | 2005-03-16 | 7,16 | 50.800 | 7,18 | 7,14 | 7,14 | 00:00:00 | | 2005-03-17 | 7,07 | 75.200 | 7,20 | 7,07 | 7,15 | 00:00:00 | | 2005-03-18 | 6,90 | 162.400 | 7,13 | 6,90 | 7,05 | 00:00:00 | | 2005-03-21 | 6,94 | 92.000 | 6,97 | 6,87 | 6,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
