|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 38,07 | 114.500 | 40,20 | 37,80 | 40,20 | 00:00:00 | | 2001-07-17 | 36,69 | 86.600 | 37,77 | 36,33 | 37,50 | 00:00:00 | | 2001-07-18 | 37,11 | 54.200 | 38,10 | 36,45 | 36,60 | 00:00:00 | | 2001-07-19 | 37,11 | 22.600 | 37,71 | 36,60 | 36,75 | 00:00:00 | | 2001-07-20 | 36,96 | 19.900 | 37,95 | 36,90 | 36,93 | 00:00:00 | | 2001-07-23 | 36,78 | 24.100 | 37,41 | 36,60 | 36,60 | 00:00:00 | | 2001-07-24 | 36,72 | 33.800 | 37,77 | 36,63 | 36,63 | 00:00:00 | | 2001-07-25 | 37,59 | 29.500 | 37,71 | 36,78 | 36,78 | 00:00:00 | | 2001-07-26 | 37,50 | 36.700 | 38,70 | 36,84 | 37,80 | 00:00:00 | | 2001-07-27 | 37,62 | 39.300 | 37,92 | 36,78 | 37,20 | 00:00:00 | | 2001-07-30 | 37,71 | 30.400 | 37,95 | 37,20 | 37,92 | 00:00:00 | | 2001-07-31 | 37,65 | 18.000 | 37,71 | 37,23 | 37,50 | 00:00:00 | | 2001-08-01 | 36,90 | 25.300 | 37,50 | 36,81 | 37,20 | 00:00:00 | | 2001-08-02 | 36,51 | 38.600 | 36,90 | 36,21 | 36,90 | 00:00:00 | | 2001-08-03 | 36,45 | 45.700 | 36,69 | 36,03 | 36,51 | 00:00:00 | | 2001-08-06 | 36,72 | 18.500 | 36,90 | 36,27 | 36,30 | 00:00:00 | | 2001-08-07 | 36,03 | 34.900 | 36,87 | 35,76 | 36,54 | 00:00:00 | | 2001-08-08 | 35,97 | 23.000 | 36,45 | 35,73 | 36,09 | 00:00:00 | | 2001-08-09 | 35,10 | 30.600 | 35,58 | 34,95 | 35,55 | 00:00:00 | | 2001-08-10 | 34,50 | 42.300 | 35,52 | 34,50 | 35,01 | 00:00:00 | | 2001-08-13 | 34,95 | 25.900 | 34,95 | 33,96 | 33,96 | 00:00:00 | | 2001-08-14 | 34,95 | 21.000 | 35,10 | 34,56 | 34,56 | 00:00:00 | | 2001-08-15 | 34,95 | 0 | 34,95 | 34,95 | 34,95 | 00:00:00 | | 2001-08-16 | 34,80 | 28.700 | 35,40 | 34,50 | 34,95 | 00:00:00 | | 2001-08-17 | 33,96 | 14.800 | 34,89 | 33,93 | 34,89 | 00:00:00 | | 2001-08-20 | 33,06 | 61.700 | 33,93 | 32,70 | 33,90 | 00:00:00 | | 2001-08-21 | 32,85 | 26.000 | 33,39 | 32,73 | 32,82 | 00:00:00 | | 2001-08-22 | 31,68 | 45.100 | 32,91 | 31,53 | 32,55 | 00:00:00 | | 2001-08-23 | 31,68 | 67.300 | 32,10 | 30,78 | 31,86 | 00:00:00 | | 2001-08-24 | 31,62 | 36.900 | 32,10 | 30,93 | 30,93 | 00:00:00 | | 2001-08-27 | 33,00 | 92.100 | 33,21 | 32,10 | 32,10 | 00:00:00 | | 2001-08-28 | 32,94 | 104.900 | 34,20 | 32,91 | 33,60 | 00:00:00 | | 2001-08-29 | 32,55 | 51.200 | 32,94 | 31,71 | 32,94 | 00:00:00 | | 2001-08-30 | 31,14 | 43.900 | 32,34 | 30,90 | 32,01 | 00:00:00 | | 2001-08-31 | 31,26 | 29.200 | 31,35 | 30,90 | 31,20 | 00:00:00 | | 2001-09-03 | 30,78 | 22.300 | 31,50 | 30,60 | 31,41 | 00:00:00 | | 2001-09-04 | 31,56 | 46.200 | 31,56 | 30,36 | 30,54 | 00:00:00 | | 2001-09-05 | 30,75 | 17.200 | 31,71 | 30,51 | 30,51 | 00:00:00 | | 2001-09-06 | 29,43 | 43.700 | 30,66 | 29,40 | 30,45 | 00:00:00 | | 2001-09-07 | 28,20 | 48.800 | 29,40 | 27,75 | 28,89 | 00:00:00 | | 2001-09-10 | 26,22 | 99.300 | 28,47 | 25,74 | 27,90 | 00:00:00 | | 2001-09-11 | 23,70 | 66.500 | 27,75 | 24,00 | 22,50 | 00:00:00 | | 2001-09-12 | 23,79 | 130.200 | 26,07 | 21,75 | 23,07 | 00:00:00 | | 2001-09-13 | 23,55 | 75.100 | 23,70 | 22,74 | 23,70 | 00:00:00 | | 2001-09-14 | 21,18 | 105.100 | 23,01 | 21,18 | 21,06 | 00:00:00 | | 2001-09-17 | 21,36 | 107.000 | 21,36 | 19,26 | 19,26 | 00:00:00 | | 2001-09-18 | 20,13 | 127.000 | 20,97 | 19,50 | 19,50 | 00:00:00 | | 2001-09-19 | 21,03 | 121.600 | 21,21 | 19,50 | 19,80 | 00:00:00 | | 2001-09-20 | 20,79 | 85.500 | 21,48 | 20,19 | 20,40 | 00:00:00 | | 2001-09-21 | 18,60 | 68.000 | 20,25 | 18,30 | 18,60 | 00:00:00 | | 2001-09-24 | 19,80 | 119.500 | 20,40 | 19,20 | 19,20 | 00:00:00 | | 2001-09-25 | 23,25 | 135.600 | 23,25 | 20,10 | 23,25 | 00:00:00 | | 2001-09-26 | 27,60 | 274.800 | 27,60 | 24,75 | 27,60 | 00:00:00 | | 2001-09-27 | 27,75 | 476.000 | 29,97 | 26,46 | 29,79 | 00:00:00 | | 2001-09-28 | 27,75 | 0 | 27,75 | 27,75 | 27,75 | 00:00:00 | | 2001-10-01 | 24,12 | 104.400 | 26,40 | 24,06 | 26,10 | 00:00:00 | | 2001-10-02 | 22,83 | 137.400 | 23,64 | 21,72 | 23,28 | 00:00:00 | | 2001-10-03 | 21,99 | 103.800 | 22,62 | 21,09 | 22,62 | 00:00:00 | | 2001-10-04 | 23,70 | 11.700 | 24,03 | 23,70 | 27,00 | 00:00:00 | | 2001-10-05 | 24,18 | 296.400 | 27,60 | 24,09 | 27,54 | 00:00:00 | | 2001-10-08 | 23,91 | 108.700 | 23,97 | 21,93 | 22,05 | 00:00:00 | | 2001-10-09 | 23,22 | 85.400 | 25,11 | 22,80 | 23,55 | 00:00:00 | | 2001-10-10 | 23,40 | 86.900 | 24,00 | 23,10 | 23,85 | 00:00:00 | | 2001-10-11 | 24,06 | 117.100 | 24,42 | 23,13 | 23,37 | 00:00:00 | | 2001-10-12 | 24,33 | 48.700 | 24,66 | 23,55 | 23,97 | 00:00:00 | | 2001-10-15 | 23,07 | 60.300 | 24,00 | 22,80 | 23,58 | 00:00:00 | | 2001-10-16 | 23,07 | 0 | 23,07 | 23,07 | 23,07 | 00:00:00 | | 2001-10-17 | 23,25 | 93.000 | 24,27 | 22,89 | 22,89 | 00:00:00 | | 2001-10-18 | 24,33 | 103.400 | 24,60 | 23,10 | 23,10 | 00:00:00 | | 2001-10-19 | 24,72 | 61.700 | 24,75 | 24,21 | 24,30 | 00:00:00 | | 2001-10-22 | 25,05 | 58.300 | 25,62 | 24,45 | 24,78 | 00:00:00 | | 2001-10-23 | 26,46 | 166.800 | 26,82 | 25,53 | 25,80 | 00:00:00 | | 2001-10-24 | 28,59 | 139.100 | 28,77 | 26,76 | 27,00 | 00:00:00 | | 2001-10-25 | 32,85 | 266.900 | 32,85 | 30,00 | 32,64 | 00:00:00 | | 2001-10-26 | 32,85 | 0 | 32,85 | 32,85 | 32,85 | 00:00:00 | | 2001-10-29 | 31,68 | 226.100 | 33,60 | 30,84 | 33,60 | 00:00:00 | | 2001-10-30 | 29,07 | 144.800 | 31,05 | 28,65 | 30,00 | 00:00:00 | | 2001-10-31 | 30,51 | 88.500 | 31,44 | 29,40 | 29,40 | 00:00:00 | | 2001-11-01 | 30,87 | 24.200 | 31,71 | 29,40 | 31,71 | 00:00:00 | | 2001-11-02 | 30,48 | 52.000 | 31,35 | 30,06 | 30,45 | 00:00:00 | | 2001-11-05 | 30,45 | 51.100 | 31,20 | 29,85 | 30,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
