(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 | | 2003-11-03 | 00:00:00 | 8,28 | 8,43 | 8,22 | 8,28 | 367.200 | | 2003-11-04 | 00:00:00 | 8,35 | 8,35 | 8,11 | 8,18 | 372.600 | | 2003-11-05 | 00:00:00 | 8,11 | 8,18 | 8,04 | 8,11 | 268.000 | | 2003-11-06 | 00:00:00 | 8,11 | 8,25 | 8,01 | 8,10 | 555.800 | | 2003-11-07 | 00:00:00 | 8,13 | 8,22 | 8,11 | 8,13 | 350.400 | | 2003-11-10 | 00:00:00 | 8,15 | 8,19 | 8,10 | 8,15 | 358.500 | | 2003-11-11 | 00:00:00 | 8,13 | 8,16 | 7,97 | 7,98 | 430.100 | | 2003-11-12 | 00:00:00 | 7,89 | 7,97 | 7,82 | 7,86 | 418.500 | | 2003-11-13 | 00:00:00 | 7,86 | 8,56 | 7,84 | 8,51 | 2.594.100 | | 2003-11-14 | 00:00:00 | 8,74 | 8,79 | 8,18 | 8,19 | 1.996.800 | | 2003-11-17 | 00:00:00 | 8,10 | 8,13 | 7,95 | 7,95 | 529.500 | | 2003-11-18 | 00:00:00 | 8,02 | 8,28 | 8,02 | 8,18 | 370.800 | | 2003-11-19 | 00:00:00 | 8,13 | 8,13 | 8,04 | 8,13 | 228.400 | | 2003-11-20 | 00:00:00 | 8,04 | 8,13 | 7,77 | 7,82 | 601.800 | | 2003-11-21 | 00:00:00 | 7,86 | 8,02 | 7,86 | 7,88 | 414.500 | | 2003-11-24 | 00:00:00 | 7,89 | 8,25 | 7,89 | 8,01 | 967.500 | | 2003-11-25 | 00:00:00 | 8,10 | 8,11 | 8,04 | 8,07 | 276.200 | | 2003-11-26 | 00:00:00 | 8,04 | 8,11 | 7,99 | 8,06 | 294.100 | | 2003-11-27 | 00:00:00 | 8,10 | 8,11 | 8,02 | 8,07 | 197.200 | | 2003-11-28 | 00:00:00 | 8,10 | 8,11 | 8,01 | 8,04 | 169.000 | | 2003-12-01 | 00:00:00 | 8,04 | 8,09 | 7,98 | 8,01 | 406.400 | | 2003-12-02 | 00:00:00 | 8,06 | 8,06 | 7,95 | 8,04 | 251.500 | | 2003-12-03 | 00:00:00 | 8,07 | 8,48 | 7,99 | 8,44 | 1.587.200 | | 2003-12-04 | 00:00:00 | 8,40 | 8,40 | 8,28 | 8,28 | 433.600 | | 2003-12-05 | 00:00:00 | 8,30 | 8,61 | 8,28 | 8,32 | 718.700 | | 2003-12-08 | 00:00:00 | 8,27 | 8,41 | 8,19 | 8,35 | 129.200 | | 2003-12-09 | 00:00:00 | 8,40 | 8,62 | 8,31 | 8,39 | 1.228.300 | | 2003-12-10 | 00:00:00 | 8,51 | 8,55 | 8,31 | 8,31 | 767.900 | | 2003-12-11 | 00:00:00 | 8,51 | 8,51 | 8,31 | 8,44 | 622.700 | | 2003-12-12 | 00:00:00 | 8,43 | 8,46 | 8,19 | 8,22 | 313.000 | | 2003-12-15 | 00:00:00 | 8,34 | 8,39 | 8,10 | 8,16 | 691.200 | | 2003-12-16 | 00:00:00 | 8,15 | 8,20 | 8,13 | 8,18 | 209.600 | | 2003-12-17 | 00:00:00 | 8,16 | 8,25 | 8,16 | 8,22 | 158.500 | | 2003-12-18 | 00:00:00 | 8,23 | 8,27 | 8,15 | 8,18 | 143.100 | | 2003-12-19 | 00:00:00 | 8,15 | 8,18 | 7,93 | 7,98 | 298.400 | | 2003-12-22 | 00:00:00 | 7,89 | 7,95 | 7,59 | 7,65 | 450.400 | | 2003-12-23 | 00:00:00 | 7,62 | 7,83 | 7,61 | 7,70 | 173.200 | | 2003-12-24 | 00:00:00 | 7,70 | 7,70 | 7,70 | 7,70 | 0 | | 2003-12-25 | 00:00:00 | 7,70 | 7,70 | 7,70 | 7,70 | 0 | | 2003-12-26 | 00:00:00 | 7,70 | 7,70 | 7,70 | 7,70 | 0 | | 2003-12-29 | 00:00:00 | 7,78 | 8,01 | 7,77 | 7,92 | 309.600 | | 2003-12-30 | 00:00:00 | 8,10 | 8,16 | 7,88 | 7,88 | 321.800 | | 2003-12-31 | 00:00:00 | 7,88 | 7,88 | 7,88 | 7,88 | 0 | | 2004-01-01 | 00:00:00 | 7,88 | 7,88 | 7,88 | 7,88 | 0 | | 2004-01-02 | 00:00:00 | 7,97 | 8,01 | 7,91 | 7,93 | 171.600 | | 2004-01-05 | 00:00:00 | 7,91 | 7,92 | 7,80 | 7,83 | 163.100 | | 2004-01-06 | 00:00:00 | 7,83 | 7,84 | 7,77 | 7,80 | 102.200 | | 2004-01-07 | 00:00:00 | 7,93 | 8,02 | 7,86 | 7,89 | 308.600 | | 2004-01-08 | 00:00:00 | 7,84 | 7,99 | 7,83 | 7,91 | 252.100 | | 2004-01-09 | 00:00:00 | 7,93 | 8,09 | 7,88 | 7,97 | 358.700 | | 2004-01-12 | 00:00:00 | 7,93 | 7,95 | 7,86 | 7,91 | 79.600 | | 2004-01-13 | 00:00:00 | 7,92 | 7,98 | 7,74 | 7,74 | 199.100 | | 2004-01-14 | 00:00:00 | 7,74 | 7,95 | 7,74 | 7,82 | 231.700 | | 2004-01-15 | 00:00:00 | 7,86 | 7,92 | 7,74 | 7,91 | 226.300 | | 2004-01-16 | 00:00:00 | 7,83 | 7,92 | 7,83 | 7,91 | 89.000 | | 2004-01-19 | 00:00:00 | 7,86 | 8,34 | 7,86 | 8,31 | 942.100 | | 2004-01-20 | 00:00:00 | 8,25 | 8,31 | 8,04 | 8,06 | 411.100 | | 2004-01-21 | 00:00:00 | 8,13 | 8,18 | 8,02 | 8,10 | 115.600 | | 2004-01-22 | 00:00:00 | 8,11 | 8,31 | 8,11 | 8,22 | 341.300 | | 2004-01-23 | 00:00:00 | 8,18 | 8,23 | 8,02 | 8,06 | 224.300 | | 2004-01-26 | 00:00:00 | 8,01 | 8,09 | 7,95 | 7,95 | 174.700 | | 2004-01-27 | 00:00:00 | 7,97 | 8,06 | 7,82 | 7,82 | 298.900 | | 2004-01-28 | 00:00:00 | 7,80 | 7,95 | 7,77 | 7,86 | 385.300 | | 2004-01-29 | 00:00:00 | 7,89 | 7,89 | 7,82 | 7,89 | 216.200 | | 2004-01-30 | 00:00:00 | 7,93 | 7,97 | 7,84 | 7,86 | 118.000 | | 2004-02-02 | 00:00:00 | 7,89 | 7,91 | 7,74 | 7,74 | 170.300 | | 2004-02-03 | 00:00:00 | 7,76 | 7,82 | 7,68 | 7,76 | 248.600 | | 2004-02-04 | 00:00:00 | 7,74 | 7,84 | 7,72 | 7,84 | 177.400 | | 2004-02-05 | 00:00:00 | 7,77 | 7,80 | 7,74 | 7,74 | 83.500 | | 2004-02-06 | 00:00:00 | 7,76 | 7,80 | 7,70 | 7,70 | 79.900 | | 2004-02-09 | 00:00:00 | 7,70 | 7,80 | 7,70 | 7,78 | 146.400 | | 2004-02-10 | 00:00:00 | 7,72 | 7,86 | 7,72 | 7,82 | 84.900 | | 2004-02-11 | 00:00:00 | 7,82 | 7,83 | 7,72 | 7,72 | 149.900 | | 2004-02-12 | 00:00:00 | 7,80 | 7,82 | 7,71 | 7,71 | 183.100 | | 2004-02-13 | 00:00:00 | 7,74 | 8,06 | 7,68 | 7,77 | 661.500 | | 2004-02-16 | 00:00:00 | 7,88 | 7,92 | 7,80 | 7,84 | 108.300 | | 2004-02-17 | 00:00:00 | 7,83 | 7,92 | 7,80 | 7,83 | 170.700 | | 2004-02-18 | 00:00:00 | 7,80 | 7,84 | 7,59 | 7,71 | 382.600 | | 2004-02-19 | 00:00:00 | 7,71 | 8,10 | 7,70 | 7,95 | 861.800 | | 2004-02-20 | 00:00:00 | 7,93 | 7,98 | 7,88 | 7,89 | 193.700 | | 2004-02-23 | 00:00:00 | 8,10 | 8,25 | 7,98 | 8,01 | 921.400 | | 2004-02-24 | 00:00:00 | 8,06 | 8,06 | 7,92 | 7,95 | 324.000 | | 2004-02-25 | 00:00:00 | 8,10 | 8,19 | 7,91 | 8,01 | 689.600 | | 2004-02-26 | 00:00:00 | 8,01 | 8,07 | 7,80 | 7,92 | 349.500 | | 2004-02-27 | 00:00:00 | 7,95 | 8,16 | 7,92 | 8,04 | 516.100 | | 2004-03-01 | 00:00:00 | 8,07 | 8,07 | 7,80 | 7,89 | 330.000 | | 2004-03-02 | 00:00:00 | 7,88 | 7,93 | 7,86 | 7,89 | 110.300 | | 2004-03-03 | 00:00:00 | 7,92 | 8,02 | 7,89 | 8,01 | 170.700 | | 2004-03-04 | 00:00:00 | 8,01 | 8,04 | 7,97 | 7,99 | 108.800 | | 2004-03-05 | 00:00:00 | 7,99 | 8,13 | 7,98 | 8,07 | 334.200 | | 2004-03-08 | 00:00:00 | 8,13 | 8,19 | 8,01 | 8,16 | 261.700 | | 2004-03-09 | 00:00:00 | 8,02 | 8,09 | 7,77 | 8,09 | 993.200 | | 2004-03-10 | 00:00:00 | 7,95 | 8,04 | 7,86 | 8,04 | 307.900 | | 2004-03-11 | 00:00:00 | 7,95 | 7,95 | 7,74 | 7,91 | 284.800 | | 2004-03-12 | 00:00:00 | 7,77 | 7,88 | 7,66 | 7,88 | 228.100 | | 2004-03-15 | 00:00:00 | 7,83 | 7,92 | 7,50 | 7,50 | 284.600 | | 2004-03-16 | 00:00:00 | 7,55 | 7,65 | 7,11 | 7,50 | 425.400 | | 2004-03-17 | 00:00:00 | 7,50 | 7,57 | 7,43 | 7,53 | 233.000 | | 2004-03-18 | 00:00:00 | 7,59 | 7,64 | 7,44 | 7,59 | 165.800 | | 2004-03-19 | 00:00:00 | 7,61 | 7,64 | 7,44 | 7,44 | 115.000 | | 2004-03-22 | 00:00:00 | 7,30 | 7,38 | 7,07 | 7,20 | 341.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
