|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 48,30 | 26.800 | 48,30 | 46,05 | 46,50 | 00:00:00 | | 2001-03-27 | 49,80 | 19.000 | 49,80 | 47,55 | 47,85 | 00:00:00 | | 2001-03-28 | 47,70 | 36.100 | 49,65 | 47,40 | 48,90 | 00:00:00 | | 2001-03-29 | 49,95 | 19.500 | 49,95 | 46,50 | 47,40 | 00:00:00 | | 2001-03-30 | 48,30 | 37.900 | 49,95 | 48,30 | 49,50 | 00:00:00 | | 2001-04-02 | 52,20 | 72.100 | 52,80 | 48,15 | 48,75 | 00:00:00 | | 2001-04-03 | 50,10 | 45.600 | 52,50 | 50,10 | 51,30 | 00:00:00 | | 2001-04-04 | 48,30 | 29.500 | 50,85 | 48,30 | 50,85 | 00:00:00 | | 2001-04-05 | 49,50 | 21.600 | 50,10 | 48,90 | 49,20 | 00:00:00 | | 2001-04-06 | 50,40 | 15.100 | 50,40 | 49,20 | 49,20 | 00:00:00 | | 2001-04-09 | 49,80 | 9.300 | 50,70 | 49,20 | 50,70 | 00:00:00 | | 2001-04-10 | 49,50 | 14.100 | 50,10 | 49,35 | 50,10 | 00:00:00 | | 2001-04-11 | 49,95 | 19.200 | 49,95 | 49,05 | 49,65 | 00:00:00 | | 2001-04-12 | 49,50 | 9.800 | 50,10 | 49,05 | 49,35 | 00:00:00 | | 2001-04-13 | 49,50 | 0 | 49,50 | 49,50 | 49,50 | 00:00:00 | | 2001-04-16 | 49,50 | 0 | 49,50 | 49,50 | 49,50 | 00:00:00 | | 2001-04-17 | 49,80 | 8.900 | 49,80 | 48,90 | 49,05 | 00:00:00 | | 2001-04-18 | 49,80 | 12.700 | 50,10 | 49,50 | 50,10 | 00:00:00 | | 2001-04-19 | 48,15 | 27.900 | 49,80 | 48,15 | 49,35 | 00:00:00 | | 2001-04-20 | 49,65 | 27.800 | 49,80 | 48,15 | 48,60 | 00:00:00 | | 2001-04-23 | 53,10 | 178.200 | 54,30 | 51,15 | 51,15 | 00:00:00 | | 2001-04-24 | 52,20 | 64.100 | 54,30 | 51,60 | 53,85 | 00:00:00 | | 2001-04-25 | 52,50 | 12.500 | 52,80 | 51,60 | 52,20 | 00:00:00 | | 2001-04-26 | 52,20 | 12.100 | 53,25 | 52,05 | 53,25 | 00:00:00 | | 2001-04-27 | 51,60 | 16.000 | 52,35 | 51,60 | 52,05 | 00:00:00 | | 2001-04-30 | 51,75 | 19.300 | 52,20 | 51,15 | 52,20 | 00:00:00 | | 2001-05-01 | 51,75 | 0 | 51,75 | 51,75 | 51,75 | 00:00:00 | | 2001-05-02 | 50,25 | 63.700 | 52,35 | 49,95 | 51,90 | 00:00:00 | | 2001-05-03 | 48,75 | 53.900 | 50,10 | 48,60 | 49,95 | 00:00:00 | | 2001-05-04 | 48,30 | 56.000 | 50,10 | 47,40 | 48,90 | 00:00:00 | | 2001-05-07 | 48,30 | 0 | 48,30 | 48,30 | 48,30 | 00:00:00 | | 2001-05-08 | 48,90 | 13.200 | 49,50 | 48,90 | 49,50 | 00:00:00 | | 2001-05-09 | 50,25 | 30.100 | 50,40 | 48,60 | 48,60 | 00:00:00 | | 2001-05-10 | 49,50 | 13.300 | 50,40 | 49,20 | 50,40 | 00:00:00 | | 2001-05-11 | 49,80 | 13.100 | 49,80 | 49,20 | 49,80 | 00:00:00 | | 2001-05-14 | 49,50 | 14.000 | 50,10 | 48,90 | 49,50 | 00:00:00 | | 2001-05-15 | 49,20 | 19.600 | 49,80 | 48,75 | 49,80 | 00:00:00 | | 2001-05-16 | 50,25 | 24.100 | 50,25 | 48,00 | 48,90 | 00:00:00 | | 2001-05-17 | 48,90 | 23.400 | 49,95 | 48,90 | 49,80 | 00:00:00 | | 2001-05-18 | 49,05 | 32.500 | 49,35 | 48,45 | 48,75 | 00:00:00 | | 2001-05-21 | 49,80 | 12.500 | 49,80 | 48,60 | 48,75 | 00:00:00 | | 2001-05-22 | 51,00 | 27.900 | 51,00 | 49,50 | 49,50 | 00:00:00 | | 2001-05-23 | 51,75 | 34.600 | 51,90 | 50,70 | 51,00 | 00:00:00 | | 2001-05-24 | 50,10 | 24.800 | 51,90 | 49,80 | 51,30 | 00:00:00 | | 2001-05-25 | 49,20 | 37.500 | 50,10 | 49,05 | 50,10 | 00:00:00 | | 2001-05-28 | 48,90 | 13.900 | 49,35 | 48,75 | 48,90 | 00:00:00 | | 2001-05-29 | 49,05 | 26.000 | 49,20 | 48,15 | 49,05 | 00:00:00 | | 2001-05-30 | 47,40 | 54.000 | 49,35 | 47,10 | 49,20 | 00:00:00 | | 2001-05-31 | 46,95 | 35.100 | 47,55 | 46,65 | 47,40 | 00:00:00 | | 2001-06-01 | 47,10 | 19.100 | 47,40 | 46,65 | 46,80 | 00:00:00 | | 2001-06-04 | 46,80 | 13.800 | 47,25 | 46,65 | 46,65 | 00:00:00 | | 2001-06-05 | 45,75 | 30.600 | 46,95 | 45,60 | 46,95 | 00:00:00 | | 2001-06-06 | 45,45 | 29.000 | 46,20 | 45,00 | 45,90 | 00:00:00 | | 2001-06-07 | 44,40 | 57.300 | 45,60 | 44,25 | 45,45 | 00:00:00 | | 2001-06-08 | 43,80 | 45.800 | 45,00 | 43,74 | 45,00 | 00:00:00 | | 2001-06-11 | 42,72 | 73.600 | 44,25 | 42,60 | 44,25 | 00:00:00 | | 2001-06-12 | 41,07 | 62.700 | 42,60 | 40,65 | 42,00 | 00:00:00 | | 2001-06-13 | 40,02 | 69.200 | 41,10 | 39,03 | 41,07 | 00:00:00 | | 2001-06-14 | 40,95 | 139.900 | 42,90 | 38,46 | 39,57 | 00:00:00 | | 2001-06-15 | 42,00 | 88.000 | 42,51 | 41,10 | 41,40 | 00:00:00 | | 2001-06-18 | 42,30 | 47.700 | 42,90 | 41,70 | 42,54 | 00:00:00 | | 2001-06-19 | 39,87 | 190.200 | 40,47 | 38,70 | 39,03 | 00:00:00 | | 2001-06-20 | 39,63 | 133.500 | 40,89 | 39,24 | 39,39 | 00:00:00 | | 2001-06-21 | 41,79 | 140.300 | 42,30 | 40,50 | 41,07 | 00:00:00 | | 2001-06-22 | 41,31 | 141.000 | 43,02 | 41,13 | 41,55 | 00:00:00 | | 2001-06-25 | 39,60 | 110.300 | 41,07 | 39,60 | 40,50 | 00:00:00 | | 2001-06-26 | 40,74 | 43.200 | 40,80 | 39,60 | 39,81 | 00:00:00 | | 2001-06-27 | 44,52 | 233.800 | 44,64 | 42,63 | 43,20 | 00:00:00 | | 2001-06-28 | 43,56 | 136.400 | 45,00 | 42,78 | 45,00 | 00:00:00 | | 2001-06-29 | 43,20 | 55.900 | 43,50 | 42,81 | 42,93 | 00:00:00 | | 2001-07-02 | 42,51 | 56.100 | 44,52 | 42,48 | 43,47 | 00:00:00 | | 2001-07-03 | 43,23 | 41.900 | 43,41 | 42,36 | 42,54 | 00:00:00 | | 2001-07-04 | 42,72 | 32.500 | 43,50 | 42,54 | 43,35 | 00:00:00 | | 2001-07-05 | 42,99 | 21.700 | 43,29 | 42,36 | 42,60 | 00:00:00 | | 2001-07-06 | 42,54 | 23.300 | 43,41 | 42,54 | 43,41 | 00:00:00 | | 2001-07-09 | 42,96 | 49.300 | 43,77 | 42,60 | 43,50 | 00:00:00 | | 2001-07-10 | 43,59 | 229.700 | 46,17 | 42,63 | 43,80 | 00:00:00 | | 2001-07-11 | 42,60 | 58.800 | 44,37 | 42,36 | 44,16 | 00:00:00 | | 2001-07-12 | 41,16 | 64.300 | 42,90 | 40,95 | 42,33 | 00:00:00 | | 2001-07-13 | 41,16 | 0 | 41,16 | 41,16 | 41,16 | 00:00:00 | | 2001-07-16 | 38,07 | 114.500 | 40,20 | 37,80 | 40,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
