|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 6,25 | 254.400 | 6,42 | 6,22 | 6,42 | 00:00:00 | | 2005-11-01 | 6,04 | 426.500 | 6,16 | 5,95 | 6,16 | 00:00:00 | | 2005-11-02 | 6,01 | 864.100 | 6,12 | 5,90 | 5,94 | 00:00:00 | | 2005-11-03 | 6,28 | 546.600 | 6,29 | 6,10 | 6,19 | 00:00:00 | | 2005-11-04 | 6,42 | 642.000 | 6,58 | 6,25 | 6,26 | 00:00:00 | | 2005-11-07 | 6,44 | 474.100 | 6,80 | 6,43 | 6,60 | 00:00:00 | | 2005-11-08 | 6,22 | 1.096.300 | 6,64 | 6,15 | 6,64 | 00:00:00 | | 2005-11-09 | 6,13 | 443.200 | 6,45 | 6,12 | 6,25 | 00:00:00 | | 2005-11-10 | 6,14 | 0 | 6,14 | 6,14 | 6,14 | 00:00:00 | | 2005-11-11 | 5,48 | 4.475.900 | 5,93 | 5,05 | 5,86 | 00:00:00 | | 2005-11-14 | 1,38 | 13.965.600 | 1,52 | 1,34 | 1,39 | 00:00:00 | | 2005-11-15 | 1,35 | 8.477.800 | 1,37 | 1,28 | 1,35 | 00:00:00 | | 2005-11-16 | 1,36 | 4.024.700 | 1,38 | 1,31 | 1,33 | 00:00:00 | | 2005-11-17 | 1,35 | 4.087.100 | 1,38 | 1,32 | 1,36 | 00:00:00 | | 2005-11-18 | 1,30 | 5.819.300 | 1,36 | 1,29 | 1,35 | 00:00:00 | | 2005-11-21 | 1,21 | 5.503.300 | 1,29 | 1,19 | 1,29 | 00:00:00 | | 2005-11-22 | 1,02 | 16.120.200 | 1,18 | 1,02 | 1,17 | 00:00:00 | | 2005-11-23 | 0,98 | 59.445.200 | 1,04 | 0,94 | 1,01 | 00:00:00 | | 2005-11-24 | 0,98 | 71.417.900 | 1,03 | 0,95 | 0,99 | 00:00:00 | | 2005-11-25 | 0,98 | 113.938.300 | 1,00 | 0,96 | 0,97 | 00:00:00 | | 2005-11-28 | 0,98 | 35.570.800 | 1,01 | 0,98 | 0,99 | 00:00:00 | | 2005-11-29 | 0,97 | 13.215.800 | 0,98 | 0,96 | 0,98 | 00:00:00 | | 2005-11-30 | 0,93 | 39.633.900 | 0,96 | 0,90 | 0,96 | 00:00:00 | | 2005-12-01 | 0,96 | 23.622.800 | 0,97 | 0,92 | 0,93 | 00:00:00 | | 2005-12-02 | 0,99 | 34.878.500 | 1,00 | 0,95 | 0,95 | 00:00:00 | | 2005-12-05 | 1,05 | 83.466.100 | 1,07 | 0,99 | 0,99 | 00:00:00 | | 2005-12-06 | 1,03 | 40.678.000 | 1,07 | 1,01 | 1,05 | 00:00:00 | | 2005-12-07 | 1,01 | 14.719.000 | 1,03 | 1,00 | 1,02 | 00:00:00 | | 2005-12-08 | 1,01 | 9.004.600 | 1,03 | 0,98 | 1,00 | 00:00:00 | | 2005-12-09 | 0,99 | 12.967.600 | 1,02 | 0,99 | 1,02 | 00:00:00 | | 2005-12-12 | 0,98 | 17.683.700 | 1,01 | 0,97 | 0,99 | 00:00:00 | | 2005-12-13 | 0,97 | 9.283.600 | 0,99 | 0,96 | 0,98 | 00:00:00 | | 2005-12-14 | 0,95 | 36.310.500 | 0,98 | 0,92 | 0,97 | 00:00:00 | | 2005-12-15 | 0,94 | 7.431.400 | 0,96 | 0,93 | 0,95 | 00:00:00 | | 2005-12-16 | 0,93 | 11.259.700 | 0,94 | 0,92 | 0,94 | 00:00:00 | | 2005-12-19 | 0,94 | 9.948.500 | 0,97 | 0,92 | 0,94 | 00:00:00 | | 2005-12-20 | 0,95 | 8.894.400 | 0,96 | 0,94 | 0,94 | 00:00:00 | | 2005-12-21 | 0,95 | 6.659.300 | 0,97 | 0,94 | 0,96 | 00:00:00 | | 2005-12-22 | 0,92 | 8.784.100 | 0,95 | 0,92 | 0,94 | 00:00:00 | | 2005-12-23 | 0,92 | 3.169.300 | 0,93 | 0,91 | 0,93 | 00:00:00 | | 2005-12-26 | 0,92 | 0 | 0,92 | 0,92 | 0,92 | 00:00:00 | | 2005-12-27 | 0,91 | 2.486.900 | 0,92 | 0,91 | 0,92 | 00:00:00 | | 2005-12-28 | 0,93 | 8.109.800 | 0,94 | 0,91 | 0,92 | 00:00:00 | | 2005-12-29 | 0,93 | 3.324.300 | 0,94 | 0,93 | 0,94 | 00:00:00 | | 2005-12-30 | 0,94 | 6.526.500 | 0,94 | 0,91 | 0,93 | 00:00:00 | | 2006-01-02 | 0,97 | 12.780.100 | 0,98 | 0,96 | 0,96 | 00:00:00 | | 2006-01-03 | 1,06 | 53.070.700 | 1,07 | 0,97 | 0,97 | 00:00:00 | | 2006-01-04 | 1,12 | 115.019.300 | 1,15 | 1,08 | 1,10 | 00:00:00 | | 2006-01-05 | 1,07 | 48.324.400 | 1,11 | 1,07 | 1,08 | 00:00:00 | | 2006-01-06 | 1,09 | 32.141.400 | 1,12 | 1,04 | 1,07 | 00:00:00 | | 2006-01-09 | 1,07 | 15.562.100 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2006-01-10 | 1,07 | 20.107.700 | 1,08 | 1,04 | 1,07 | 00:00:00 | | 2006-01-11 | 1,05 | 15.103.100 | 1,08 | 1,05 | 1,08 | 00:00:00 | | 2006-01-12 | 1,08 | 25.503.100 | 1,10 | 1,04 | 1,06 | 00:00:00 | | 2006-01-13 | 1,06 | 11.080.000 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2006-01-16 | 1,08 | 9.479.500 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2006-01-17 | 1,11 | 27.254.200 | 1,11 | 1,07 | 1,08 | 00:00:00 | | 2006-01-18 | 1,08 | 17.797.300 | 1,11 | 1,08 | 1,09 | 00:00:00 | | 2006-01-19 | 1,15 | 75.844.100 | 1,16 | 1,10 | 1,12 | 00:00:00 | | 2006-01-20 | 1,14 | 37.343.400 | 1,18 | 1,12 | 1,15 | 00:00:00 | | 2006-01-23 | 1,04 | 55.319.000 | 1,10 | 1,03 | 1,08 | 00:00:00 | | 2006-01-24 | 1,07 | 66.701.600 | 1,09 | 0,99 | 1,02 | 00:00:00 | | 2006-01-25 | 1,06 | 22.767.600 | 1,10 | 1,06 | 1,07 | 00:00:00 | | 2006-01-26 | 1,10 | 22.266.600 | 1,12 | 1,08 | 1,09 | 00:00:00 | | 2006-01-27 | 1,13 | 19.346.500 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2006-01-30 | 1,12 | 12.967.600 | 1,14 | 1,11 | 1,13 | 00:00:00 | | 2006-01-31 | 1,13 | 14.369.800 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2006-02-01 | 1,12 | 9.227.200 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2006-02-02 | 1,08 | 22.135.800 | 1,12 | 1,07 | 1,11 | 00:00:00 | | 2006-02-03 | 1,08 | 13.142.500 | 1,11 | 1,08 | 1,08 | 00:00:00 | | 2006-02-06 | 1,10 | 8.712.900 | 1,10 | 1,07 | 1,09 | 00:00:00 | | 2006-02-07 | 1,10 | 10.343.800 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2006-02-08 | 1,15 | 54.494.700 | 1,18 | 1,13 | 1,18 | 00:00:00 | | 2006-02-09 | 1,16 | 11.035.900 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2006-02-10 | 1,15 | 4.396.400 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2006-02-13 | 1,20 | 15.573.500 | 1,20 | 1,14 | 1,15 | 00:00:00 | | 2006-02-14 | 1,21 | 23.481.700 | 1,24 | 1,19 | 1,20 | 00:00:00 | | 2006-02-15 | 1,27 | 34.594.100 | 1,29 | 1,21 | 1,22 | 00:00:00 | | 2006-02-16 | 1,25 | 25.474.500 | 1,30 | 1,22 | 1,29 | 00:00:00 | | 2006-02-17 | 1,23 | 10.540.900 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2006-02-20 | 1,24 | 9.838.000 | 1,25 | 1,22 | 1,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
