|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 1,24 | 9.838.000 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2006-02-21 | 1,21 | 9.027.900 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2006-02-22 | 1,20 | 9.190.000 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2006-02-23 | 1,21 | 9.505.700 | 1,23 | 1,20 | 1,22 | 00:00:00 | | 2006-02-24 | 1,25 | 23.824.000 | 1,26 | 1,22 | 1,23 | 00:00:00 | | 2006-02-27 | 1,23 | 8.360.100 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2006-02-28 | 1,27 | 26.117.400 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2006-03-01 | 1,29 | 17.745.900 | 1,29 | 1,25 | 1,26 | 00:00:00 | | 2006-03-02 | 1,26 | 9.372.700 | 1,31 | 1,26 | 1,30 | 00:00:00 | | 2006-03-03 | 1,26 | 6.268.300 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2006-03-06 | 1,24 | 6.481.900 | 1,26 | 1,24 | 1,26 | 00:00:00 | | 2006-03-07 | 1,23 | 7.505.500 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2006-03-08 | 1,21 | 14.868.300 | 1,23 | 1,17 | 1,23 | 00:00:00 | | 2006-03-09 | 1,18 | 12.879.000 | 1,22 | 1,17 | 1,22 | 00:00:00 | | 2006-03-10 | 1,19 | 15.875.300 | 1,21 | 1,16 | 1,18 | 00:00:00 | | 2006-03-13 | 1,21 | 9.776.000 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2006-03-14 | 1,20 | 9.999.200 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2006-03-15 | 1,19 | 13.902.800 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2006-03-16 | 1,18 | 8.228.900 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2006-03-17 | 1,18 | 16.975.500 | 1,22 | 1,17 | 1,18 | 00:00:00 | | 2006-03-20 | 1,19 | 5.712.600 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2006-03-21 | 1,20 | 6.003.200 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2006-03-22 | 1,22 | 10.862.000 | 1,22 | 1,18 | 1,19 | 00:00:00 | | 2006-03-23 | 1,20 | 8.751.800 | 1,23 | 1,18 | 1,22 | 00:00:00 | | 2006-03-24 | 1,21 | 5.881.300 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2006-03-27 | 1,19 | 4.523.200 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2006-03-28 | 1,15 | 8.528.600 | 1,19 | 1,14 | 1,18 | 00:00:00 | | 2006-03-29 | 1,14 | 13.751.300 | 1,17 | 1,12 | 1,16 | 00:00:00 | | 2006-03-30 | 1,16 | 4.990.500 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2006-03-31 | 1,15 | 8.602.200 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2006-04-03 | 1,16 | 12.130.500 | 1,20 | 1,16 | 1,18 | 00:00:00 | | 2006-04-04 | 1,16 | 8.216.300 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2006-04-05 | 1,15 | 20.180.500 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2006-04-06 | 1,14 | 8.745.700 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2006-04-07 | 1,14 | 5.806.900 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2006-04-10 | 1,13 | 7.229.500 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2006-04-11 | 1,12 | 19.516.700 | 1,17 | 1,11 | 1,12 | 00:00:00 | | 2006-04-12 | 1,12 | 5.743.600 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2006-04-13 | 1,12 | 4.956.700 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2006-04-14 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2006-04-17 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2006-04-18 | 1,11 | 8.668.900 | 1,13 | 1,09 | 1,13 | 00:00:00 | | 2006-04-19 | 1,11 | 9.109.100 | 1,13 | 1,09 | 1,11 | 00:00:00 | | 2006-04-20 | 1,10 | 9.042.300 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2006-04-21 | 1,07 | 19.196.700 | 1,11 | 1,05 | 1,10 | 00:00:00 | | 2006-04-24 | 1,03 | 15.774.000 | 1,07 | 1,02 | 1,05 | 00:00:00 | | 2006-04-25 | 1,07 | 10.635.800 | 1,07 | 1,03 | 1,03 | 00:00:00 | | 2006-04-26 | 1,06 | 4.955.200 | 1,08 | 1,05 | 1,08 | 00:00:00 | | 2006-04-27 | 1,05 | 3.427.900 | 1,07 | 1,04 | 1,07 | 00:00:00 | | 2006-04-28 | 1,07 | 8.896.400 | 1,07 | 1,04 | 1,04 | 00:00:00 | | 2006-05-01 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2006-05-02 | 1,04 | 8.843.300 | 1,07 | 1,04 | 1,07 | 00:00:00 | | 2006-05-03 | 1,01 | 15.154.000 | 1,04 | 1,00 | 1,04 | 00:00:00 | | 2006-05-04 | 1,05 | 10.632.100 | 1,05 | 1,01 | 1,01 | 00:00:00 | | 2006-05-05 | 1,04 | 3.628.800 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2006-05-08 | 1,04 | 7.772.000 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2006-05-09 | 1,04 | 5.333.000 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2006-05-10 | 1,02 | 12.795.500 | 1,04 | 1,01 | 1,03 | 00:00:00 | | 2006-05-11 | 1,00 | 16.468.700 | 1,02 | 0,99 | 1,01 | 00:00:00 | | 2006-05-12 | 0,96 | 18.184.900 | 1,01 | 0,94 | 1,01 | 00:00:00 | | 2006-05-15 | 0,94 | 10.490.600 | 0,98 | 0,93 | 0,97 | 00:00:00 | | 2006-05-16 | 0,93 | 48.792.200 | 0,96 | 0,85 | 0,92 | 00:00:00 | | 2006-05-17 | 0,91 | 5.502.800 | 0,94 | 0,91 | 0,94 | 00:00:00 | | 2006-05-18 | 0,89 | 7.624.800 | 0,93 | 0,88 | 0,93 | 00:00:00 | | 2006-05-19 | 0,86 | 17.417.000 | 0,89 | 0,84 | 0,89 | 00:00:00 | | 2006-05-22 | 0,75 | 30.752.000 | 0,87 | 0,75 | 0,78 | 00:00:00 | | 2006-05-23 | 0,80 | 32.008.800 | 0,82 | 0,77 | 0,77 | 00:00:00 | | 2006-05-24 | 0,78 | 26.674.200 | 0,79 | 0,74 | 0,79 | 00:00:00 | | 2006-05-25 | 0,77 | 13.397.300 | 0,78 | 0,71 | 0,77 | 00:00:00 | | 2006-05-26 | 0,79 | 20.550.100 | 0,82 | 0,77 | 0,78 | 00:00:00 | | 2006-05-29 | 0,78 | 3.904.000 | 0,80 | 0,78 | 0,79 | 00:00:00 | | 2006-05-30 | 0,77 | 5.462.600 | 0,78 | 0,77 | 0,78 | 00:00:00 | | 2006-05-31 | 0,80 | 14.228.800 | 0,80 | 0,75 | 0,76 | 00:00:00 | | 2006-06-01 | 0,83 | 21.798.600 | 0,84 | 0,80 | 0,80 | 00:00:00 | | 2006-06-02 | 0,82 | 7.796.600 | 0,84 | 0,81 | 0,84 | 00:00:00 | | 2006-06-05 | 0,83 | 8.827.800 | 0,84 | 0,81 | 0,81 | 00:00:00 | | 2006-06-06 | 0,80 | 11.983.700 | 0,83 | 0,79 | 0,82 | 00:00:00 | | 2006-06-07 | 0,82 | 5.992.700 | 0,82 | 0,80 | 0,81 | 00:00:00 | | 2006-06-08 | 0,79 | 10.651.400 | 0,81 | 0,79 | 0,81 | 00:00:00 | | 2006-06-09 | 0,81 | 5.650.400 | 0,82 | 0,80 | 0,82 | 00:00:00 | | 2006-06-12 | 0,79 | 5.443.000 | 0,83 | 0,79 | 0,82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
