(Login BolsaPT & Canal Forex) |
|
 ALITALIA - [Ticker: AZA.MI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 27,90 | 28,47 | 25,74 | 26,22 | 99.300 | | 2001-09-11 | 00:00:00 | 22,50 | 27,75 | 24,00 | 23,70 | 66.500 | | 2001-09-12 | 00:00:00 | 23,07 | 26,07 | 21,75 | 23,79 | 130.200 | | 2001-09-13 | 00:00:00 | 23,70 | 23,70 | 22,74 | 23,55 | 75.100 | | 2001-09-14 | 00:00:00 | 21,06 | 23,01 | 21,18 | 21,18 | 105.100 | | 2001-09-17 | 00:00:00 | 19,26 | 21,36 | 19,26 | 21,36 | 107.000 | | 2001-09-18 | 00:00:00 | 19,50 | 20,97 | 19,50 | 20,13 | 127.000 | | 2001-09-19 | 00:00:00 | 19,80 | 21,21 | 19,50 | 21,03 | 121.600 | | 2001-09-20 | 00:00:00 | 20,40 | 21,48 | 20,19 | 20,79 | 85.500 | | 2001-09-21 | 00:00:00 | 18,60 | 20,25 | 18,30 | 18,60 | 68.000 | | 2001-09-24 | 00:00:00 | 19,20 | 20,40 | 19,20 | 19,80 | 119.500 | | 2001-09-25 | 00:00:00 | 23,25 | 23,25 | 20,10 | 23,25 | 135.600 | | 2001-09-26 | 00:00:00 | 27,60 | 27,60 | 24,75 | 27,60 | 274.800 | | 2001-09-27 | 00:00:00 | 29,79 | 29,97 | 26,46 | 27,75 | 476.000 | | 2001-09-28 | 00:00:00 | 27,75 | 27,75 | 27,75 | 27,75 | 0 | | 2001-10-01 | 00:00:00 | 26,10 | 26,40 | 24,06 | 24,12 | 104.400 | | 2001-10-02 | 00:00:00 | 23,28 | 23,64 | 21,72 | 22,83 | 137.400 | | 2001-10-03 | 00:00:00 | 22,62 | 22,62 | 21,09 | 21,99 | 103.800 | | 2001-10-04 | 00:00:00 | 27,00 | 24,03 | 23,70 | 23,70 | 11.700 | | 2001-10-05 | 00:00:00 | 27,54 | 27,60 | 24,09 | 24,18 | 296.400 | | 2001-10-08 | 00:00:00 | 22,05 | 23,97 | 21,93 | 23,91 | 108.700 | | 2001-10-09 | 00:00:00 | 23,55 | 25,11 | 22,80 | 23,22 | 85.400 | | 2001-10-10 | 00:00:00 | 23,85 | 24,00 | 23,10 | 23,40 | 86.900 | | 2001-10-11 | 00:00:00 | 23,37 | 24,42 | 23,13 | 24,06 | 117.100 | | 2001-10-12 | 00:00:00 | 23,97 | 24,66 | 23,55 | 24,33 | 48.700 | | 2001-10-15 | 00:00:00 | 23,58 | 24,00 | 22,80 | 23,07 | 60.300 | | 2001-10-16 | 00:00:00 | 23,07 | 23,07 | 23,07 | 23,07 | 0 | | 2001-10-17 | 00:00:00 | 22,89 | 24,27 | 22,89 | 23,25 | 93.000 | | 2001-10-18 | 00:00:00 | 23,10 | 24,60 | 23,10 | 24,33 | 103.400 | | 2001-10-19 | 00:00:00 | 24,30 | 24,75 | 24,21 | 24,72 | 61.700 | | 2001-10-22 | 00:00:00 | 24,78 | 25,62 | 24,45 | 25,05 | 58.300 | | 2001-10-23 | 00:00:00 | 25,80 | 26,82 | 25,53 | 26,46 | 166.800 | | 2001-10-24 | 00:00:00 | 27,00 | 28,77 | 26,76 | 28,59 | 139.100 | | 2001-10-25 | 00:00:00 | 32,64 | 32,85 | 30,00 | 32,85 | 266.900 | | 2001-10-26 | 00:00:00 | 32,85 | 32,85 | 32,85 | 32,85 | 0 | | 2001-10-29 | 00:00:00 | 33,60 | 33,60 | 30,84 | 31,68 | 226.100 | | 2001-10-30 | 00:00:00 | 30,00 | 31,05 | 28,65 | 29,07 | 144.800 | | 2001-10-31 | 00:00:00 | 29,40 | 31,44 | 29,40 | 30,51 | 88.500 | | 2001-11-01 | 00:00:00 | 31,71 | 31,71 | 29,40 | 30,87 | 24.200 | | 2001-11-02 | 00:00:00 | 30,45 | 31,35 | 30,06 | 30,48 | 52.000 | | 2001-11-05 | 00:00:00 | 30,96 | 31,20 | 29,85 | 30,45 | 51.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
