|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 24,90 | 18.900 | 24,90 | 23,73 | 24,60 | 00:00:00 | | 2002-02-26 | 25,29 | 24.900 | 25,29 | 24,93 | 25,20 | 00:00:00 | | 2002-02-27 | 25,77 | 36.600 | 25,80 | 25,17 | 25,23 | 00:00:00 | | 2002-02-28 | 25,65 | 27.200 | 25,71 | 25,23 | 25,71 | 00:00:00 | | 2002-03-01 | 25,71 | 30.300 | 25,95 | 25,35 | 25,68 | 00:00:00 | | 2002-03-04 | 27,06 | 52.700 | 27,06 | 26,04 | 26,19 | 00:00:00 | | 2002-03-05 | 27,00 | 46.500 | 27,00 | 26,40 | 26,70 | 00:00:00 | | 2002-03-06 | 28,20 | 114.300 | 28,20 | 26,85 | 26,94 | 00:00:00 | | 2002-03-07 | 30,24 | 238.300 | 30,36 | 28,44 | 28,50 | 00:00:00 | | 2002-03-08 | 30,90 | 149.800 | 31,41 | 30,00 | 30,03 | 00:00:00 | | 2002-03-11 | 29,70 | 116.700 | 30,84 | 29,25 | 30,84 | 00:00:00 | | 2002-03-12 | 29,55 | 98.700 | 30,57 | 29,13 | 30,30 | 00:00:00 | | 2002-03-13 | 29,88 | 79.000 | 30,39 | 29,46 | 29,46 | 00:00:00 | | 2002-03-14 | 29,31 | 52.400 | 29,97 | 29,31 | 29,97 | 00:00:00 | | 2002-03-15 | 27,96 | 62.700 | 29,67 | 27,96 | 29,46 | 00:00:00 | | 2002-03-18 | 28,59 | 31.600 | 28,74 | 27,90 | 27,90 | 00:00:00 | | 2002-03-19 | 28,53 | 51.800 | 29,34 | 28,53 | 28,86 | 00:00:00 | | 2002-03-20 | 29,10 | 42.700 | 29,25 | 28,53 | 28,53 | 00:00:00 | | 2002-03-21 | 29,25 | 164.900 | 30,24 | 28,86 | 28,86 | 00:00:00 | | 2002-03-22 | 29,07 | 96.600 | 29,91 | 28,50 | 29,61 | 00:00:00 | | 2002-03-25 | 28,86 | 60.600 | 29,34 | 28,59 | 29,07 | 00:00:00 | | 2002-03-26 | 28,35 | 53.000 | 28,80 | 28,08 | 28,65 | 00:00:00 | | 2002-03-27 | 28,20 | 41.700 | 28,80 | 28,11 | 28,80 | 00:00:00 | | 2002-03-28 | 28,20 | 0 | 28,20 | 28,20 | 28,20 | 00:00:00 | | 2002-03-29 | 28,20 | 0 | 28,20 | 28,20 | 28,20 | 00:00:00 | | 2002-04-01 | 28,20 | 0 | 28,20 | 28,20 | 28,20 | 00:00:00 | | 2002-04-02 | 27,18 | 172.900 | 29,25 | 26,85 | 28,80 | 00:00:00 | | 2002-04-03 | 26,31 | 145.500 | 27,00 | 26,13 | 27,00 | 00:00:00 | | 2002-04-04 | 25,23 | 158.200 | 26,34 | 25,11 | 26,16 | 00:00:00 | | 2002-04-05 | 25,47 | 116.600 | 26,37 | 25,47 | 25,47 | 00:00:00 | | 2002-04-08 | 24,60 | 110.900 | 25,86 | 24,54 | 25,23 | 00:00:00 | | 2002-04-09 | 24,66 | 76.000 | 25,20 | 24,63 | 25,17 | 00:00:00 | | 2002-04-10 | 26,01 | 200.600 | 26,28 | 25,68 | 25,68 | 00:00:00 | | 2002-04-11 | 24,78 | 96.800 | 26,28 | 24,78 | 26,25 | 00:00:00 | | 2002-04-12 | 25,44 | 53.600 | 25,80 | 25,05 | 25,62 | 00:00:00 | | 2002-04-15 | 25,26 | 42.600 | 25,50 | 24,90 | 25,47 | 00:00:00 | | 2002-04-16 | 24,93 | 92.800 | 25,20 | 24,63 | 25,05 | 00:00:00 | | 2002-04-17 | 25,14 | 68.700 | 25,38 | 24,96 | 24,96 | 00:00:00 | | 2002-04-18 | 25,35 | 68.400 | 25,65 | 25,17 | 25,20 | 00:00:00 | | 2002-04-19 | 25,17 | 36.100 | 25,35 | 24,84 | 24,96 | 00:00:00 | | 2002-04-22 | 24,99 | 29.600 | 25,44 | 24,87 | 25,20 | 00:00:00 | | 2002-04-23 | 24,63 | 54.300 | 25,14 | 24,60 | 24,96 | 00:00:00 | | 2002-04-24 | 24,45 | 66.500 | 24,78 | 24,30 | 24,60 | 00:00:00 | | 2002-04-25 | 24,15 | 43.900 | 24,54 | 23,73 | 24,33 | 00:00:00 | | 2002-04-26 | 24,09 | 57.900 | 24,30 | 23,88 | 24,15 | 00:00:00 | | 2002-04-29 | 23,52 | 82.800 | 23,97 | 23,10 | 23,85 | 00:00:00 | | 2002-04-30 | 23,37 | 78.600 | 23,64 | 23,10 | 23,64 | 00:00:00 | | 2002-05-01 | 23,37 | 0 | 23,37 | 23,37 | 23,37 | 00:00:00 | | 2002-05-02 | 22,44 | 104.700 | 23,22 | 22,35 | 23,10 | 00:00:00 | | 2002-05-03 | 21,66 | 116.000 | 22,44 | 21,54 | 22,41 | 00:00:00 | | 2002-05-06 | 20,79 | 167.900 | 21,60 | 20,58 | 21,60 | 00:00:00 | | 2002-05-07 | 21,12 | 130.100 | 21,87 | 19,98 | 20,79 | 00:00:00 | | 2002-05-08 | 21,63 | 83.100 | 22,14 | 21,45 | 22,02 | 00:00:00 | | 2002-05-09 | 21,63 | 47.300 | 21,96 | 21,63 | 21,90 | 00:00:00 | | 2002-05-10 | 21,51 | 41.200 | 21,78 | 20,70 | 21,60 | 00:00:00 | | 2002-05-13 | 21,96 | 80.700 | 22,44 | 21,51 | 21,51 | 00:00:00 | | 2002-05-14 | 23,01 | 120.900 | 23,04 | 22,20 | 22,35 | 00:00:00 | | 2002-05-15 | 23,94 | 189.200 | 24,15 | 23,22 | 23,22 | 00:00:00 | | 2002-05-16 | 24,72 | 220.000 | 24,81 | 23,79 | 23,88 | 00:00:00 | | 2002-05-17 | 24,39 | 150.600 | 25,53 | 24,09 | 25,17 | 00:00:00 | | 2002-05-20 | 23,64 | 110.700 | 23,97 | 23,16 | 23,73 | 00:00:00 | | 2002-05-21 | 23,19 | 72.300 | 23,64 | 22,95 | 23,13 | 00:00:00 | | 2002-05-22 | 22,92 | 71.800 | 23,28 | 22,50 | 23,28 | 00:00:00 | | 2002-05-23 | 23,01 | 49.900 | 23,52 | 22,86 | 23,16 | 00:00:00 | | 2002-05-24 | 22,80 | 46.600 | 23,46 | 22,53 | 23,19 | 00:00:00 | | 2002-05-27 | 22,50 | 42.900 | 23,07 | 22,38 | 22,80 | 00:00:00 | | 2002-05-28 | 22,38 | 78.900 | 23,07 | 21,90 | 22,95 | 00:00:00 | | 2002-05-29 | 22,95 | 78.800 | 23,13 | 22,50 | 22,95 | 00:00:00 | | 2002-05-30 | 22,74 | 85.000 | 23,70 | 22,74 | 23,28 | 00:00:00 | | 2002-05-31 | 21,60 | 147.100 | 23,10 | 21,60 | 23,04 | 00:00:00 | | 2002-06-03 | 21,18 | 92.400 | 22,32 | 21,18 | 22,14 | 00:00:00 | | 2002-06-04 | 21,33 | 80.000 | 21,72 | 20,85 | 21,00 | 00:00:00 | | 2002-06-05 | 21,42 | 82.800 | 21,84 | 21,30 | 21,33 | 00:00:00 | | 2002-06-06 | 20,91 | 65.100 | 21,72 | 20,49 | 21,36 | 00:00:00 | | 2002-06-07 | 20,37 | 87.700 | 20,67 | 20,01 | 20,43 | 00:00:00 | | 2002-06-10 | 21,06 | 38.200 | 21,15 | 20,79 | 20,97 | 00:00:00 | | 2002-06-11 | 21,60 | 54.500 | 21,60 | 21,06 | 21,39 | 00:00:00 | | 2002-06-12 | 21,66 | 57.000 | 21,90 | 21,00 | 21,06 | 00:00:00 | | 2002-06-13 | 21,18 | 27.000 | 22,14 | 21,15 | 22,05 | 00:00:00 | | 2002-06-14 | 20,88 | 51.000 | 21,09 | 20,55 | 21,00 | 00:00:00 | | 2002-06-17 | 21,18 | 27.100 | 21,18 | 20,70 | 21,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
