|
 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 | | 2002-06-17 | 21,18 | 27.100 | 21,18 | 20,70 | 21,18 | 00:00:00 | | 2002-06-18 | 21,03 | 27.900 | 21,42 | 20,94 | 21,30 | 00:00:00 | | 2002-06-19 | 20,49 | 71.900 | 21,36 | 20,10 | 20,94 | 00:00:00 | | 2002-06-20 | 20,16 | 56.500 | 20,94 | 20,16 | 20,34 | 00:00:00 | | 2002-06-21 | 20,40 | 48.500 | 20,49 | 20,10 | 20,25 | 00:00:00 | | 2002-06-24 | 18,96 | 60.500 | 20,49 | 18,96 | 20,43 | 00:00:00 | | 2002-06-25 | 19,41 | 51.000 | 19,65 | 18,69 | 19,20 | 00:00:00 | | 2002-06-26 | 18,84 | 80.700 | 19,20 | 18,00 | 18,00 | 00:00:00 | | 2002-06-27 | 19,20 | 46.200 | 19,74 | 18,90 | 19,47 | 00:00:00 | | 2002-06-28 | 19,71 | 58.300 | 19,80 | 18,93 | 19,44 | 00:00:00 | | 2002-07-01 | 14,85 | 336.500 | 16,02 | 13,38 | 15,57 | 00:00:00 | | 2002-07-02 | 14,31 | 377.500 | 14,64 | 14,04 | 14,64 | 00:00:00 | | 2002-07-03 | 12,99 | 514.700 | 14,40 | 12,84 | 13,14 | 00:00:00 | | 2002-07-04 | 13,17 | 253.900 | 13,17 | 12,42 | 13,05 | 00:00:00 | | 2002-07-05 | 13,35 | 290.200 | 13,35 | 12,78 | 13,08 | 00:00:00 | | 2002-07-08 | 12,30 | 367.400 | 13,05 | 12,15 | 12,78 | 00:00:00 | | 2002-07-09 | 12,54 | 327.600 | 12,57 | 11,85 | 12,27 | 00:00:00 | | 2002-07-10 | 12,00 | 439.700 | 12,27 | 11,25 | 11,25 | 00:00:00 | | 2002-07-11 | 11,91 | 213.400 | 12,00 | 11,73 | 11,91 | 00:00:00 | | 2002-07-12 | 12,18 | 390.600 | 12,60 | 11,79 | 12,00 | 00:00:00 | | 2002-07-15 | 11,76 | 141.200 | 12,21 | 11,58 | 12,15 | 00:00:00 | | 2002-07-16 | 11,70 | 185.500 | 11,91 | 11,19 | 11,82 | 00:00:00 | | 2002-07-17 | 11,22 | 526.400 | 11,49 | 11,19 | 11,37 | 00:00:00 | | 2002-07-18 | 11,22 | 562.600 | 11,34 | 11,07 | 11,10 | 00:00:00 | | 2002-07-19 | 11,22 | 388.300 | 11,22 | 10,89 | 11,13 | 00:00:00 | | 2002-07-22 | 11,10 | 342.800 | 11,37 | 10,92 | 11,10 | 00:00:00 | | 2002-07-23 | 10,80 | 207.000 | 11,19 | 10,80 | 11,13 | 00:00:00 | | 2002-07-24 | 10,20 | 251.900 | 10,92 | 9,93 | 10,83 | 00:00:00 | | 2002-07-25 | 10,38 | 267.200 | 10,74 | 10,14 | 10,74 | 00:00:00 | | 2002-07-26 | 10,32 | 141.600 | 10,47 | 9,90 | 10,47 | 00:00:00 | | 2002-07-29 | 10,77 | 457.700 | 11,01 | 10,20 | 10,20 | 00:00:00 | | 2002-07-30 | 11,13 | 405.600 | 11,19 | 10,83 | 10,92 | 00:00:00 | | 2002-07-31 | 11,07 | 328.700 | 11,22 | 10,80 | 11,19 | 00:00:00 | | 2002-08-01 | 11,07 | 236.400 | 11,16 | 10,92 | 11,16 | 00:00:00 | | 2002-08-02 | 10,83 | 145.600 | 11,04 | 10,80 | 11,01 | 00:00:00 | | 2002-08-05 | 10,68 | 197.000 | 10,98 | 10,65 | 10,80 | 00:00:00 | | 2002-08-06 | 10,95 | 294.500 | 11,01 | 10,53 | 10,65 | 00:00:00 | | 2002-08-07 | 10,98 | 240.700 | 11,07 | 10,80 | 10,83 | 00:00:00 | | 2002-08-08 | 11,04 | 206.800 | 11,07 | 10,92 | 10,98 | 00:00:00 | | 2002-08-09 | 10,86 | 237.500 | 11,04 | 10,71 | 10,98 | 00:00:00 | | 2002-08-12 | 10,59 | 246.500 | 10,77 | 10,59 | 10,77 | 00:00:00 | | 2002-08-13 | 10,20 | 424.300 | 10,77 | 10,11 | 10,77 | 00:00:00 | | 2002-08-14 | 9,63 | 536.600 | 9,90 | 9,57 | 9,78 | 00:00:00 | | 2002-08-15 | 9,63 | 0 | 9,63 | 9,63 | 9,63 | 00:00:00 | | 2002-08-16 | 9,42 | 434.900 | 10,08 | 9,21 | 9,99 | 00:00:00 | | 2002-08-19 | 9,15 | 1.293.900 | 9,54 | 9,03 | 9,45 | 00:00:00 | | 2002-08-20 | 8,88 | 1.932.400 | 9,45 | 8,88 | 9,27 | 00:00:00 | | 2002-08-21 | 9,45 | 2.449.200 | 9,57 | 9,00 | 9,18 | 00:00:00 | | 2002-08-22 | 9,60 | 1.319.100 | 9,87 | 9,51 | 9,66 | 00:00:00 | | 2002-08-23 | 9,66 | 715.900 | 9,69 | 9,39 | 9,60 | 00:00:00 | | 2002-08-26 | 10,11 | 1.529.700 | 10,23 | 9,66 | 9,66 | 00:00:00 | | 2002-08-27 | 10,41 | 2.109.700 | 10,53 | 10,17 | 10,44 | 00:00:00 | | 2002-08-28 | 10,11 | 660.300 | 10,32 | 10,08 | 10,23 | 00:00:00 | | 2002-08-29 | 9,72 | 766.400 | 9,99 | 9,63 | 9,93 | 00:00:00 | | 2002-08-30 | 9,99 | 320.900 | 9,99 | 9,66 | 9,90 | 00:00:00 | | 2002-09-02 | 9,69 | 309.900 | 9,99 | 9,63 | 9,99 | 00:00:00 | | 2002-09-03 | 9,42 | 277.000 | 9,63 | 9,39 | 9,60 | 00:00:00 | | 2002-09-04 | 9,30 | 298.500 | 9,45 | 9,30 | 9,42 | 00:00:00 | | 2002-09-05 | 9,27 | 310.200 | 9,54 | 9,21 | 9,45 | 00:00:00 | | 2002-09-06 | 9,36 | 202.900 | 9,39 | 9,21 | 9,30 | 00:00:00 | | 2002-09-09 | 9,12 | 148.500 | 9,36 | 9,12 | 9,30 | 00:00:00 | | 2002-09-10 | 9,21 | 286.100 | 9,33 | 9,18 | 9,21 | 00:00:00 | | 2002-09-11 | 9,45 | 292.000 | 9,45 | 9,15 | 9,30 | 00:00:00 | | 2002-09-12 | 9,21 | 189.200 | 9,33 | 9,12 | 9,24 | 00:00:00 | | 2002-09-13 | 8,85 | 474.400 | 9,15 | 8,76 | 9,15 | 00:00:00 | | 2002-09-16 | 8,40 | 401.700 | 9,03 | 8,40 | 8,88 | 00:00:00 | | 2002-09-17 | 8,44 | 535.700 | 8,76 | 8,40 | 8,70 | 00:00:00 | | 2002-09-18 | 7,98 | 429.300 | 8,37 | 7,98 | 8,37 | 00:00:00 | | 2002-09-19 | 7,68 | 442.800 | 8,15 | 7,68 | 8,15 | 00:00:00 | | 2002-09-20 | 7,41 | 344.900 | 7,83 | 7,41 | 7,74 | 00:00:00 | | 2002-09-23 | 7,03 | 400.700 | 7,65 | 6,95 | 7,55 | 00:00:00 | | 2002-09-24 | 6,70 | 473.100 | 7,08 | 6,42 | 7,05 | 00:00:00 | | 2002-09-25 | 6,86 | 310.000 | 7,02 | 6,47 | 6,75 | 00:00:00 | | 2002-09-26 | 7,05 | 443.000 | 7,11 | 6,75 | 7,11 | 00:00:00 | | 2002-09-27 | 6,99 | 200.400 | 7,17 | 6,95 | 7,17 | 00:00:00 | | 2002-09-30 | 6,45 | 268.900 | 6,80 | 6,33 | 6,80 | 00:00:00 | | 2002-10-01 | 6,64 | 315.200 | 6,74 | 6,39 | 6,55 | 00:00:00 | | 2002-10-02 | 6,69 | 273.800 | 6,89 | 6,61 | 6,75 | 00:00:00 | | 2002-10-03 | 6,54 | 255.400 | 6,68 | 6,03 | 6,48 | 00:00:00 | | 2002-10-04 | 6,45 | 193.300 | 6,60 | 6,39 | 6,60 | 00:00:00 | | 2002-10-07 | 6,24 | 169.300 | 6,42 | 6,21 | 6,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
