(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 2010-09-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-16 | 00:00:00 | 6,60 | 6,72 | 6,60 | 6,69 | 200.200 | | 2003-06-17 | 00:00:00 | 6,70 | 6,72 | 6,54 | 6,55 | 422.900 | | 2003-06-18 | 00:00:00 | 6,59 | 6,61 | 6,54 | 6,59 | 330.500 | | 2003-06-19 | 00:00:00 | 6,60 | 6,96 | 6,60 | 6,78 | 1.528.600 | | 2003-06-20 | 00:00:00 | 6,72 | 6,84 | 6,66 | 6,68 | 314.200 | | 2003-06-23 | 00:00:00 | 6,72 | 6,75 | 6,57 | 6,63 | 328.700 | | 2003-06-24 | 00:00:00 | 6,60 | 6,69 | 6,59 | 6,66 | 159.200 | | 2003-06-25 | 00:00:00 | 6,66 | 6,82 | 6,57 | 6,63 | 762.600 | | 2003-06-26 | 00:00:00 | 6,60 | 6,69 | 6,59 | 6,59 | 217.600 | | 2003-06-27 | 00:00:00 | 6,68 | 6,69 | 6,61 | 6,61 | 82.200 | | 2003-06-30 | 00:00:00 | 6,61 | 6,66 | 6,57 | 6,57 | 110.300 | | 2003-07-01 | 00:00:00 | 6,59 | 6,61 | 6,43 | 6,51 | 314.900 | | 2003-07-02 | 00:00:00 | 6,53 | 6,59 | 6,47 | 6,51 | 186.900 | | 2003-07-03 | 00:00:00 | 6,55 | 6,55 | 6,39 | 6,49 | 231.600 | | 2003-07-04 | 00:00:00 | 6,43 | 6,57 | 6,43 | 6,51 | 109.900 | | 2003-07-07 | 00:00:00 | 6,57 | 6,57 | 6,49 | 6,51 | 136.700 | | 2003-07-08 | 00:00:00 | 6,55 | 6,63 | 6,49 | 6,49 | 381.600 | | 2003-07-09 | 00:00:00 | 6,53 | 6,76 | 6,53 | 6,60 | 413.700 | | 2003-07-10 | 00:00:00 | 6,61 | 6,64 | 6,54 | 6,59 | 82.300 | | 2003-07-11 | 00:00:00 | 6,57 | 6,59 | 6,51 | 6,51 | 215.000 | | 2003-07-14 | 00:00:00 | 6,60 | 6,64 | 6,54 | 6,57 | 295.600 | | 2003-07-15 | 00:00:00 | 6,61 | 6,70 | 6,55 | 6,55 | 528.000 | | 2003-07-16 | 00:00:00 | 6,54 | 6,59 | 6,53 | 6,54 | 158.700 | | 2003-07-17 | 00:00:00 | 6,57 | 6,57 | 6,48 | 6,55 | 174.500 | | 2003-07-18 | 00:00:00 | 6,51 | 6,55 | 6,51 | 6,54 | 137.900 | | 2003-07-21 | 00:00:00 | 6,54 | 6,54 | 6,42 | 6,42 | 267.700 | | 2003-07-22 | 00:00:00 | 6,45 | 6,48 | 6,41 | 6,42 | 90.600 | | 2003-07-23 | 00:00:00 | 6,43 | 6,49 | 6,41 | 6,43 | 113.600 | | 2003-07-24 | 00:00:00 | 6,45 | 6,48 | 6,43 | 6,43 | 68.700 | | 2003-07-25 | 00:00:00 | 6,43 | 6,47 | 6,41 | 6,42 | 76.600 | | 2003-07-28 | 00:00:00 | 6,45 | 6,48 | 6,42 | 6,47 | 71.200 | | 2003-07-29 | 00:00:00 | 6,45 | 6,48 | 6,38 | 6,39 | 149.900 | | 2003-07-30 | 00:00:00 | 6,42 | 6,42 | 6,36 | 6,42 | 73.500 | | 2003-07-31 | 00:00:00 | 6,38 | 6,43 | 6,34 | 6,43 | 145.300 | | 2003-08-01 | 00:00:00 | 6,47 | 6,47 | 6,39 | 6,43 | 101.800 | | 2003-08-04 | 00:00:00 | 6,47 | 6,47 | 6,39 | 6,39 | 91.200 | | 2003-08-05 | 00:00:00 | 6,39 | 6,45 | 6,39 | 6,39 | 72.300 | | 2003-08-06 | 00:00:00 | 6,39 | 6,39 | 6,30 | 6,30 | 143.200 | | 2003-08-07 | 00:00:00 | 6,30 | 6,36 | 6,26 | 6,30 | 183.600 | | 2003-08-08 | 00:00:00 | 6,36 | 6,36 | 6,27 | 6,28 | 99.400 | | 2003-08-11 | 00:00:00 | 6,30 | 6,33 | 6,26 | 6,28 | 107.000 | | 2003-08-12 | 00:00:00 | 6,27 | 6,32 | 6,27 | 6,27 | 92.200 | | 2003-08-13 | 00:00:00 | 6,28 | 6,33 | 6,26 | 6,33 | 201.200 | | 2003-08-14 | 00:00:00 | 6,36 | 6,36 | 6,26 | 6,30 | 172.000 | | 2003-08-15 | 00:00:00 | 6,30 | 6,30 | 6,30 | 6,30 | 0 | | 2003-08-18 | 00:00:00 | 6,30 | 6,53 | 6,30 | 6,53 | 345.100 | | 2003-08-19 | 00:00:00 | 6,54 | 6,64 | 6,53 | 6,59 | 578.100 | | 2003-08-20 | 00:00:00 | 6,59 | 6,72 | 6,57 | 6,66 | 529.000 | | 2003-08-21 | 00:00:00 | 6,69 | 6,74 | 6,64 | 6,68 | 434.400 | | 2003-08-22 | 00:00:00 | 6,74 | 7,02 | 6,68 | 6,87 | 1.347.800 | | 2003-08-25 | 00:00:00 | 6,90 | 6,90 | 6,74 | 6,76 | 341.900 | | 2003-08-26 | 00:00:00 | 6,90 | 7,49 | 6,89 | 7,41 | 4.840.400 | | 2003-08-27 | 00:00:00 | 7,61 | 8,13 | 7,56 | 7,99 | 11.275.800 | | 2003-08-28 | 00:00:00 | 7,92 | 7,92 | 7,44 | 7,47 | 4.381.400 | | 2003-08-29 | 00:00:00 | 7,43 | 7,43 | 7,12 | 7,20 | 2.361.700 | | 2003-09-01 | 00:00:00 | 7,20 | 7,88 | 7,11 | 7,88 | 5.257.100 | | 2003-09-02 | 00:00:00 | 7,95 | 8,09 | 7,65 | 7,68 | 4.219.500 | | 2003-09-03 | 00:00:00 | 7,70 | 7,82 | 7,62 | 7,65 | 1.191.500 | | 2003-09-04 | 00:00:00 | 7,74 | 8,16 | 7,61 | 8,10 | 1.515.700 | | 2003-09-05 | 00:00:00 | 8,18 | 8,28 | 7,70 | 7,70 | 3.186.100 | | 2003-09-08 | 00:00:00 | 7,65 | 7,91 | 7,57 | 7,76 | 959.300 | | 2003-09-09 | 00:00:00 | 7,80 | 8,11 | 7,71 | 7,92 | 1.961.400 | | 2003-09-10 | 00:00:00 | 7,89 | 8,02 | 7,72 | 7,74 | 1.480.900 | | 2003-09-11 | 00:00:00 | 7,65 | 7,92 | 7,65 | 7,76 | 836.000 | | 2003-09-12 | 00:00:00 | 7,83 | 7,86 | 7,74 | 7,77 | 352.700 | | 2003-09-15 | 00:00:00 | 7,80 | 7,89 | 7,76 | 7,80 | 356.700 | | 2003-09-16 | 00:00:00 | 7,93 | 8,11 | 7,84 | 7,93 | 2.247.800 | | 2003-09-17 | 00:00:00 | 8,49 | 8,93 | 8,35 | 8,93 | 6.688.100 | | 2003-09-18 | 00:00:00 | 8,94 | 9,09 | 8,49 | 8,73 | 6.495.900 | | 2003-09-19 | 00:00:00 | 8,58 | 8,81 | 8,46 | 8,49 | 2.803.400 | | 2003-09-22 | 00:00:00 | 8,40 | 8,40 | 8,06 | 8,09 | 1.425.900 | | 2003-09-23 | 00:00:00 | 8,25 | 8,56 | 8,22 | 8,35 | 3.311.800 | | 2003-09-24 | 00:00:00 | 8,52 | 8,74 | 8,43 | 8,46 | 2.135.300 | | 2003-09-25 | 00:00:00 | 8,35 | 8,49 | 8,34 | 8,43 | 993.200 | | 2003-09-26 | 00:00:00 | 8,49 | 8,76 | 8,39 | 8,61 | 2.703.000 | | 2003-09-29 | 00:00:00 | 8,79 | 8,86 | 8,61 | 8,72 | 2.173.900 | | 2003-09-30 | 00:00:00 | 8,94 | 8,94 | 8,13 | 8,15 | 3.865.400 | | 2003-10-01 | 00:00:00 | 8,16 | 8,40 | 7,91 | 8,30 | 2.610.300 | | 2003-10-02 | 00:00:00 | 8,46 | 8,46 | 8,27 | 8,34 | 1.013.800 | | 2003-10-03 | 00:00:00 | 8,34 | 8,49 | 8,19 | 8,35 | 584.500 | | 2003-10-06 | 00:00:00 | 8,22 | 8,40 | 8,22 | 8,34 | 552.800 | | 2003-10-07 | 00:00:00 | 8,30 | 8,40 | 8,23 | 8,34 | 354.400 | | 2003-10-08 | 00:00:00 | 8,35 | 8,58 | 8,28 | 8,39 | 899.500 | | 2003-10-09 | 00:00:00 | 8,46 | 8,51 | 8,35 | 8,41 | 588.000 | | 2003-10-10 | 00:00:00 | 8,49 | 8,62 | 8,43 | 8,46 | 978.300 | | 2003-10-13 | 00:00:00 | 8,41 | 8,53 | 8,34 | 8,40 | 489.200 | | 2003-10-14 | 00:00:00 | 8,46 | 8,67 | 8,41 | 8,62 | 556.800 | | 2003-10-15 | 00:00:00 | 8,79 | 8,88 | 8,73 | 8,74 | 1.561.800 | | 2003-10-16 | 00:00:00 | 8,67 | 8,69 | 8,55 | 8,55 | 564.000 | | 2003-10-17 | 00:00:00 | 8,62 | 8,62 | 8,48 | 8,51 | 194.300 | | 2003-10-20 | 00:00:00 | 8,55 | 8,55 | 8,43 | 8,48 | 133.000 | | 2003-10-21 | 00:00:00 | 8,49 | 8,55 | 8,40 | 8,49 | 356.600 | | 2003-10-22 | 00:00:00 | 8,51 | 8,51 | 8,37 | 8,44 | 250.400 | | 2003-10-23 | 00:00:00 | 8,27 | 8,30 | 8,15 | 8,25 | 471.600 | | 2003-10-24 | 00:00:00 | 8,25 | 8,28 | 8,04 | 8,04 | 590.600 | | 2003-10-27 | 00:00:00 | 8,02 | 8,22 | 8,02 | 8,19 | 270.700 | | 2003-10-28 | 00:00:00 | 8,19 | 8,27 | 8,15 | 8,18 | 337.900 | | 2003-10-29 | 00:00:00 | 8,22 | 8,40 | 8,18 | 8,27 | 552.100 | | 2003-10-30 | 00:00:00 | 8,31 | 8,51 | 8,25 | 8,46 | 543.000 | | 2003-10-31 | 00:00:00 | 8,44 | 8,48 | 8,25 | 8,27 | 528.500 | | 2003-11-03 | 00:00:00 | 8,28 | 8,43 | 8,22 | 8,28 | 367.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
