|
 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 | | 2005-03-21 | 6,94 | 92.000 | 6,97 | 6,87 | 6,87 | 00:00:00 | | 2005-03-22 | 6,81 | 246.800 | 7,00 | 6,66 | 7,00 | 00:00:00 | | 2005-03-23 | 6,81 | 122.300 | 6,84 | 6,70 | 6,82 | 00:00:00 | | 2005-03-24 | 6,86 | 78.100 | 6,87 | 6,77 | 6,77 | 00:00:00 | | 2005-03-25 | 6,86 | 0 | 6,86 | 6,86 | 6,86 | 00:00:00 | | 2005-03-28 | 6,86 | 0 | 6,86 | 6,86 | 6,86 | 00:00:00 | | 2005-03-29 | 6,86 | 61.200 | 6,89 | 6,79 | 6,86 | 00:00:00 | | 2005-03-30 | 6,84 | 57.000 | 6,87 | 6,83 | 6,84 | 00:00:00 | | 2005-03-31 | 6,76 | 99.400 | 6,87 | 6,76 | 6,87 | 00:00:00 | | 2005-04-01 | 6,70 | 185.100 | 6,87 | 6,67 | 6,75 | 00:00:00 | | 2005-04-04 | 7,54 | 1.292.000 | 7,54 | 6,81 | 7,56 | 00:00:00 | | 2005-04-05 | 7,29 | 972.200 | 7,76 | 7,11 | 7,65 | 00:00:00 | | 2005-04-06 | 7,24 | 333.000 | 7,36 | 7,21 | 7,32 | 00:00:00 | | 2005-04-07 | 7,24 | 200.700 | 7,26 | 7,10 | 7,23 | 00:00:00 | | 2005-04-08 | 7,17 | 98.700 | 7,20 | 7,11 | 7,20 | 00:00:00 | | 2005-04-11 | 7,32 | 758.100 | 7,62 | 7,11 | 7,16 | 00:00:00 | | 2005-04-12 | 7,22 | 301.100 | 7,44 | 7,14 | 7,41 | 00:00:00 | | 2005-04-13 | 7,32 | 105.800 | 7,32 | 7,24 | 7,32 | 00:00:00 | | 2005-04-14 | 7,53 | 734.000 | 7,56 | 7,32 | 7,35 | 00:00:00 | | 2005-04-15 | 7,30 | 259.500 | 7,50 | 7,20 | 7,44 | 00:00:00 | | 2005-04-18 | 7,17 | 187.100 | 7,20 | 7,02 | 7,05 | 00:00:00 | | 2005-04-19 | 7,25 | 80.200 | 7,32 | 7,20 | 7,23 | 00:00:00 | | 2005-04-20 | 7,18 | 91.700 | 7,32 | 7,17 | 7,25 | 00:00:00 | | 2005-04-21 | 7,38 | 224.200 | 7,55 | 7,22 | 7,27 | 00:00:00 | | 2005-04-22 | 7,33 | 97.400 | 7,41 | 7,33 | 7,33 | 00:00:00 | | 2005-04-25 | 7,80 | 178.400 | 7,80 | 7,29 | 7,29 | 00:00:00 | | 2005-04-26 | 7,68 | 1.990.600 | 8,23 | 7,68 | 7,95 | 00:00:00 | | 2005-04-27 | 7,59 | 597.600 | 7,77 | 7,35 | 7,77 | 00:00:00 | | 2005-04-28 | 7,49 | 182.200 | 7,65 | 7,45 | 7,59 | 00:00:00 | | 2005-04-29 | 7,57 | 321.700 | 7,71 | 7,41 | 7,43 | 00:00:00 | | 2005-05-02 | 7,62 | 216.200 | 7,74 | 7,50 | 7,64 | 00:00:00 | | 2005-05-03 | 7,76 | 279.400 | 7,80 | 7,62 | 7,66 | 00:00:00 | | 2005-05-04 | 7,68 | 221.300 | 7,83 | 7,68 | 7,78 | 00:00:00 | | 2005-05-05 | 7,68 | 137.100 | 7,78 | 7,68 | 7,72 | 00:00:00 | | 2005-05-06 | 7,70 | 159.400 | 7,84 | 7,68 | 7,71 | 00:00:00 | | 2005-05-09 | 7,76 | 136.700 | 7,76 | 7,70 | 7,71 | 00:00:00 | | 2005-05-10 | 7,61 | 223.600 | 7,77 | 7,56 | 7,72 | 00:00:00 | | 2005-05-11 | 7,47 | 209.900 | 7,68 | 7,38 | 7,62 | 00:00:00 | | 2005-05-12 | 7,59 | 91.400 | 7,62 | 7,49 | 7,50 | 00:00:00 | | 2005-05-13 | 7,61 | 99.000 | 7,68 | 7,51 | 7,51 | 00:00:00 | | 2005-05-16 | 7,53 | 98.900 | 7,59 | 7,50 | 7,57 | 00:00:00 | | 2005-05-17 | 7,50 | 84.000 | 7,55 | 7,47 | 7,53 | 00:00:00 | | 2005-05-18 | 7,47 | 75.900 | 7,50 | 7,45 | 7,47 | 00:00:00 | | 2005-05-19 | 7,49 | 87.300 | 7,53 | 7,45 | 7,45 | 00:00:00 | | 2005-05-20 | 7,53 | 135.100 | 7,53 | 7,44 | 7,49 | 00:00:00 | | 2005-05-23 | 7,53 | 96.300 | 7,55 | 7,47 | 7,50 | 00:00:00 | | 2005-05-24 | 7,53 | 85.300 | 7,57 | 7,50 | 7,50 | 00:00:00 | | 2005-05-25 | 7,77 | 658.400 | 7,93 | 7,57 | 7,57 | 00:00:00 | | 2005-05-26 | 7,86 | 598.700 | 7,98 | 7,77 | 7,80 | 00:00:00 | | 2005-05-27 | 7,65 | 268.500 | 7,74 | 7,65 | 7,71 | 00:00:00 | | 2005-05-30 | 7,71 | 121.000 | 7,74 | 7,57 | 7,72 | 00:00:00 | | 2005-05-31 | 7,74 | 148.600 | 7,78 | 7,70 | 7,70 | 00:00:00 | | 2005-06-01 | 7,80 | 154.600 | 7,83 | 7,72 | 7,72 | 00:00:00 | | 2005-06-02 | 7,80 | 33.300 | 7,83 | 7,74 | 7,80 | 00:00:00 | | 2005-06-03 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2005-06-06 | 8,07 | 300.400 | 8,09 | 7,95 | 8,02 | 00:00:00 | | 2005-06-07 | 7,89 | 1.314.300 | 8,19 | 7,65 | 8,09 | 00:00:00 | | 2005-06-08 | 7,89 | 730.300 | 8,13 | 7,89 | 7,91 | 00:00:00 | | 2005-06-09 | 7,78 | 636.200 | 7,95 | 7,61 | 7,95 | 00:00:00 | | 2005-06-10 | 7,66 | 183.100 | 7,78 | 7,65 | 7,78 | 00:00:00 | | 2005-06-13 | 7,50 | 293.800 | 7,71 | 7,50 | 7,57 | 00:00:00 | | 2005-06-14 | 7,59 | 182.500 | 7,59 | 7,50 | 7,53 | 00:00:00 | | 2005-06-15 | 7,55 | 110.800 | 7,59 | 7,53 | 7,59 | 00:00:00 | | 2005-06-16 | 7,50 | 152.000 | 7,64 | 7,50 | 7,64 | 00:00:00 | | 2005-06-17 | 7,49 | 101.700 | 7,56 | 7,49 | 7,53 | 00:00:00 | | 2005-06-20 | 7,41 | 151.800 | 7,49 | 7,36 | 7,47 | 00:00:00 | | 2005-06-21 | 7,39 | 107.600 | 7,43 | 7,35 | 7,41 | 00:00:00 | | 2005-06-22 | 7,35 | 83.100 | 7,42 | 7,35 | 7,39 | 00:00:00 | | 2005-06-23 | 7,65 | 163.800 | 7,65 | 7,35 | 7,35 | 00:00:00 | | 2005-06-24 | 7,49 | 148.300 | 7,62 | 7,45 | 7,59 | 00:00:00 | | 2005-06-27 | 7,50 | 0 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2005-06-28 | 7,38 | 192.200 | 7,49 | 7,29 | 7,36 | 00:00:00 | | 2005-06-29 | 7,36 | 142.200 | 7,44 | 7,35 | 7,36 | 00:00:00 | | 2005-06-30 | 7,40 | 181.900 | 7,59 | 7,35 | 7,35 | 00:00:00 | | 2005-07-01 | 7,40 | 112.500 | 7,50 | 7,36 | 7,50 | 00:00:00 | | 2005-07-04 | 7,36 | 135.800 | 7,46 | 7,35 | 7,38 | 00:00:00 | | 2005-07-05 | 7,35 | 65.100 | 7,39 | 7,33 | 7,36 | 00:00:00 | | 2005-07-06 | 7,48 | 203.400 | 7,53 | 7,35 | 7,35 | 00:00:00 | | 2005-07-07 | 7,35 | 469.000 | 7,56 | 6,90 | 7,52 | 00:00:00 | | 2005-07-08 | 7,34 | 111.000 | 7,40 | 7,32 | 7,35 | 00:00:00 | | 2005-07-11 | 7,40 | 64.600 | 7,44 | 7,37 | 7,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
