(Login BolsaPT & Canal Forex) |
|
 ALITALIA - [Ticker: AZA.MI] |     | | Última Trade | | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | N/A - N/A | Price-Target 1 Ano | N/A | | Variação | () | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | | PER | 0,00% | | Máximo | | Pagamento Dividendo | N/A | | Mínimo | | Data Ex-Dividendo | N/A | | Fecho Anterior | 0,000 | Yield | N/A | | Volume | | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AZA.MI de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 72,15 | 72,60 | 68,85 | 69,00 | 96.800 | | 2000-01-04 | 00:00:00 | 69,00 | 69,90 | 66,60 | 67,05 | 65.500 | | 2000-01-05 | 00:00:00 | 65,40 | 69,00 | 64,80 | 68,40 | 62.800 | | 2000-01-06 | 00:00:00 | 69,00 | 69,00 | 66,60 | 67,80 | 8.600 | | 2000-01-07 | 00:00:00 | 68,10 | 69,60 | 67,20 | 67,50 | 59.400 | | 2000-01-10 | 00:00:00 | 67,65 | 67,80 | 65,70 | 65,70 | 81.300 | | 2000-01-11 | 00:00:00 | 66,30 | 67,20 | 66,00 | 66,00 | 56.300 | | 2000-01-12 | 00:00:00 | 66,00 | 68,10 | 65,55 | 66,00 | 67.600 | | 2000-01-13 | 00:00:00 | 66,00 | 66,90 | 65,70 | 66,30 | 38.400 | | 2000-01-14 | 00:00:00 | 66,90 | 67,50 | 66,30 | 67,35 | 53.300 | | 2000-01-17 | 00:00:00 | 66,75 | 67,80 | 66,30 | 66,75 | 38.500 | | 2000-01-18 | 00:00:00 | 66,15 | 66,90 | 65,10 | 65,10 | 59.700 | | 2000-01-19 | 00:00:00 | 65,40 | 65,85 | 64,65 | 65,25 | 49.200 | | 2000-01-20 | 00:00:00 | 65,40 | 65,85 | 64,80 | 64,95 | 49.900 | | 2000-01-21 | 00:00:00 | 64,80 | 65,40 | 64,50 | 65,10 | 59.400 | | 2000-01-24 | 00:00:00 | 64,80 | 65,55 | 64,35 | 64,80 | 52.400 | | 2000-01-25 | 00:00:00 | 63,90 | 64,20 | 63,30 | 63,90 | 49.100 | | 2000-01-26 | 00:00:00 | 63,30 | 64,35 | 63,30 | 63,60 | 38.200 | | 2000-01-27 | 00:00:00 | 63,00 | 63,60 | 61,20 | 61,80 | 74.200 | | 2000-01-28 | 00:00:00 | 61,20 | 61,65 | 59,40 | 60,90 | 79.500 | | 2000-01-31 | 00:00:00 | 58,50 | 59,40 | 58,20 | 58,50 | 84.600 | | 2000-02-01 | 00:00:00 | 59,25 | 61,50 | 58,50 | 61,50 | 63.200 | | 2000-02-02 | 00:00:00 | 60,60 | 65,40 | 60,30 | 63,00 | 84.400 | | 2000-02-03 | 00:00:00 | 62,40 | 63,90 | 60,00 | 60,00 | 108.800 | | 2000-02-04 | 00:00:00 | 60,00 | 61,50 | 60,00 | 60,00 | 94.600 | | 2000-02-07 | 00:00:00 | 61,20 | 62,55 | 60,00 | 60,60 | 86.300 | | 2000-02-08 | 00:00:00 | 57,00 | 60,00 | 57,00 | 58,50 | 261.200 | | 2000-02-09 | 00:00:00 | 58,50 | 60,30 | 57,90 | 58,20 | 140.600 | | 2000-02-10 | 00:00:00 | 58,50 | 60,60 | 58,20 | 58,20 | 152.700 | | 2000-02-11 | 00:00:00 | 64,50 | 65,85 | 57,75 | 63,00 | 205.700 | | 2000-02-14 | 00:00:00 | 64,50 | 66,90 | 60,00 | 61,50 | 223.000 | | 2000-02-15 | 00:00:00 | 60,75 | 63,00 | 60,75 | 61,80 | 60.800 | | 2000-02-16 | 00:00:00 | 63,00 | 64,20 | 60,90 | 62,40 | 68.400 | | 2000-02-17 | 00:00:00 | 62,85 | 63,15 | 60,00 | 60,60 | 98.600 | | 2000-02-18 | 00:00:00 | 61,05 | 61,65 | 59,40 | 59,40 | 89.100 | | 2000-02-21 | 00:00:00 | 59,10 | 60,30 | 58,50 | 58,80 | 92.100 | | 2000-02-22 | 00:00:00 | 58,80 | 59,85 | 57,90 | 58,20 | 78.500 | | 2000-02-23 | 00:00:00 | 58,05 | 59,10 | 57,90 | 57,90 | 103.700 | | 2000-02-24 | 00:00:00 | 59,10 | 61,50 | 58,20 | 58,20 | 145.000 | | 2000-02-25 | 00:00:00 | 61,20 | 63,00 | 60,00 | 62,55 | 143.000 | | 2000-02-28 | 00:00:00 | 62,10 | 62,40 | 60,30 | 61,80 | 101.200 | | 2000-02-29 | 00:00:00 | 61,35 | 61,65 | 59,70 | 60,60 | 118.400 | | 2000-03-01 | 00:00:00 | 61,80 | 63,60 | 60,75 | 61,50 | 112.300 | | 2000-03-02 | 00:00:00 | 62,10 | 62,70 | 60,75 | 60,75 | 51.000 | | 2000-03-03 | 00:00:00 | 61,20 | 63,45 | 60,90 | 62,70 | 114.400 | | 2000-03-06 | 00:00:00 | 63,60 | 66,60 | 63,15 | 66,60 | 196.900 | | 2000-03-07 | 00:00:00 | 67,80 | 69,75 | 65,40 | 66,90 | 249.400 | | 2000-03-08 | 00:00:00 | 66,60 | 72,30 | 65,40 | 72,00 | 339.900 | | 2000-03-09 | 00:00:00 | 74,10 | 75,60 | 68,10 | 69,90 | 335.400 | | 2000-03-10 | 00:00:00 | 70,50 | 70,80 | 67,20 | 67,95 | 130.500 | | 2000-03-13 | 00:00:00 | 67,95 | 67,95 | 67,95 | 67,95 | 0 | | 2000-03-14 | 00:00:00 | 68,40 | 69,45 | 67,20 | 67,95 | 76.200 | | 2000-03-15 | 00:00:00 | 67,20 | 67,20 | 63,60 | 63,60 | 77.500 | | 2000-03-16 | 00:00:00 | 65,70 | 69,90 | 65,40 | 69,90 | 106.900 | | 2000-03-17 | 00:00:00 | 70,20 | 71,10 | 66,15 | 66,15 | 128.600 | | 2000-03-20 | 00:00:00 | 66,00 | 67,05 | 63,60 | 63,75 | 73.200 | | 2000-03-21 | 00:00:00 | 63,75 | 66,30 | 61,50 | 64,20 | 126.600 | | 2000-03-22 | 00:00:00 | 63,90 | 68,10 | 63,90 | 64,95 | 65.200 | | 2000-03-23 | 00:00:00 | 66,60 | 67,35 | 64,80 | 65,85 | 54.800 | | 2000-03-24 | 00:00:00 | 66,30 | 66,90 | 65,40 | 66,45 | 43.700 | | 2000-03-27 | 00:00:00 | 64,50 | 67,80 | 64,50 | 65,70 | 49.200 | | 2000-03-28 | 00:00:00 | 65,55 | 66,00 | 63,90 | 64,50 | 53.400 | | 2000-03-29 | 00:00:00 | 64,20 | 65,25 | 63,60 | 64,95 | 45.200 | | 2000-03-30 | 00:00:00 | 65,85 | 69,30 | 65,85 | 67,50 | 192.200 | | 2000-03-31 | 00:00:00 | 67,35 | 68,40 | 66,00 | 68,40 | 85.000 | | 2000-04-03 | 00:00:00 | 67,95 | 70,50 | 67,80 | 70,35 | 246.900 | | 2000-04-04 | 00:00:00 | 70,50 | 70,50 | 65,40 | 67,50 | 409.000 | | 2000-04-05 | 00:00:00 | 66,90 | 67,95 | 65,40 | 65,85 | 136.800 | | 2000-04-06 | 00:00:00 | 63,90 | 67,20 | 63,90 | 67,20 | 92.200 | | 2000-04-07 | 00:00:00 | 66,00 | 67,50 | 65,70 | 66,00 | 82.600 | | 2000-04-10 | 00:00:00 | 66,30 | 67,35 | 65,40 | 66,15 | 62.000 | | 2000-04-11 | 00:00:00 | 66,30 | 66,30 | 64,05 | 64,80 | 67.700 | | 2000-04-12 | 00:00:00 | 64,50 | 65,55 | 64,05 | 64,20 | 55.500 | | 2000-04-13 | 00:00:00 | 63,90 | 66,60 | 63,00 | 66,60 | 65.800 | | 2000-04-14 | 00:00:00 | 66,60 | 66,60 | 66,60 | 66,60 | 0 | | 2000-04-17 | 00:00:00 | 61,80 | 65,70 | 61,65 | 65,70 | 82.400 | | 2000-04-18 | 00:00:00 | 66,30 | 66,30 | 63,90 | 65,25 | 51.700 | | 2000-04-19 | 00:00:00 | 64,80 | 65,40 | 63,00 | 64,05 | 65.000 | | 2000-04-20 | 00:00:00 | 63,00 | 65,10 | 63,00 | 65,10 | 82.000 | | 2000-04-21 | 00:00:00 | 65,10 | 65,10 | 65,10 | 65,10 | 0 | | 2000-04-24 | 00:00:00 | 65,10 | 65,10 | 65,10 | 65,10 | 0 | | 2000-04-25 | 00:00:00 | 63,60 | 64,80 | 63,30 | 64,80 | 31.400 | | 2000-04-26 | 00:00:00 | 63,90 | 65,10 | 63,90 | 64,80 | 50.000 | | 2000-04-27 | 00:00:00 | 63,90 | 64,65 | 63,30 | 64,50 | 64.800 | | 2000-04-28 | 00:00:00 | 64,20 | 66,00 | 63,90 | 66,00 | 102.200 | | 2000-05-01 | 00:00:00 | 66,00 | 66,00 | 66,00 | 66,00 | 0 | | 2000-05-02 | 00:00:00 | 63,00 | 66,75 | 62,10 | 65,25 | 245.100 | | 2000-05-03 | 00:00:00 | 65,70 | 66,30 | 64,05 | 64,20 | 119.500 | | 2000-05-04 | 00:00:00 | 63,90 | 66,00 | 63,60 | 66,00 | 78.400 | | 2000-05-05 | 00:00:00 | 67,50 | 69,60 | 66,15 | 69,60 | 220.700 | | 2000-05-08 | 00:00:00 | 69,60 | 69,60 | 67,35 | 68,40 | 69.800 | | 2000-05-09 | 00:00:00 | 68,40 | 68,40 | 68,40 | 68,40 | 0 | | 2000-05-10 | 00:00:00 | 64,80 | 69,00 | 64,80 | 69,00 | 123.900 | | 2000-05-11 | 00:00:00 | 66,30 | 66,90 | 65,70 | 65,70 | 81.900 | | 2000-05-12 | 00:00:00 | 66,00 | 66,45 | 65,10 | 65,55 | 74.600 | | 2000-05-15 | 00:00:00 | 66,00 | 66,00 | 64,65 | 64,80 | 55.100 | | 2000-05-16 | 00:00:00 | 65,10 | 65,85 | 64,80 | 65,70 | 75.600 | | 2000-05-17 | 00:00:00 | 65,70 | 66,30 | 65,25 | 66,15 | 55.200 | | 2000-05-18 | 00:00:00 | 66,75 | 66,90 | 65,70 | 66,60 | 44.100 | | 2000-05-19 | 00:00:00 | 67,20 | 67,20 | 63,60 | 65,10 | 149.200 | | 2000-05-22 | 00:00:00 | 64,20 | 65,40 | 63,60 | 64,05 | 66.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
