(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 2010-09-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-09 | 00:00:00 | 6,61 | 6,66 | 6,57 | 6,61 | 94.500 | | 2004-08-10 | 00:00:00 | 6,60 | 6,63 | 6,53 | 6,54 | 83.700 | | 2004-08-11 | 00:00:00 | 6,63 | 6,63 | 6,27 | 6,32 | 141.700 | | 2004-08-12 | 00:00:00 | 6,27 | 6,34 | 6,18 | 6,21 | 94.300 | | 2004-08-13 | 00:00:00 | 6,15 | 6,30 | 6,05 | 6,30 | 130.700 | | 2004-08-16 | 00:00:00 | 6,30 | 6,45 | 6,15 | 6,45 | 82.200 | | 2004-08-17 | 00:00:00 | 6,51 | 6,53 | 6,42 | 6,47 | 65.700 | | 2004-08-18 | 00:00:00 | 6,47 | 6,47 | 6,21 | 6,32 | 48.600 | | 2004-08-19 | 00:00:00 | 6,36 | 6,41 | 6,24 | 6,36 | 64.600 | | 2004-08-20 | 00:00:00 | 6,24 | 6,33 | 6,20 | 6,33 | 64.900 | | 2004-08-23 | 00:00:00 | 6,24 | 6,39 | 6,24 | 6,28 | 98.500 | | 2004-08-24 | 00:00:00 | 6,26 | 6,26 | 5,85 | 6,00 | 1.442.000 | | 2004-08-25 | 00:00:00 | 5,97 | 6,03 | 5,84 | 6,00 | 616.000 | | 2004-08-26 | 00:00:00 | 6,06 | 6,06 | 5,97 | 6,03 | 388.400 | | 2004-08-27 | 00:00:00 | 6,01 | 6,06 | 5,99 | 6,01 | 295.400 | | 2004-08-30 | 00:00:00 | 6,00 | 6,03 | 5,91 | 5,97 | 251.100 | | 2004-08-31 | 00:00:00 | 5,86 | 5,91 | 5,61 | 5,76 | 1.167.600 | | 2004-09-01 | 00:00:00 | 5,74 | 6,11 | 5,70 | 6,05 | 1.104.000 | | 2004-09-02 | 00:00:00 | 6,09 | 6,18 | 6,00 | 6,15 | 418.600 | | 2004-09-03 | 00:00:00 | 6,21 | 6,42 | 6,16 | 6,42 | 677.800 | | 2004-09-06 | 00:00:00 | 6,41 | 6,75 | 6,15 | 6,68 | 1.120.000 | | 2004-09-07 | 00:00:00 | 6,57 | 6,81 | 6,48 | 6,66 | 1.101.300 | | 2004-09-08 | 00:00:00 | 6,75 | 6,75 | 6,42 | 6,42 | 538.600 | | 2004-09-09 | 00:00:00 | 6,57 | 6,69 | 6,42 | 6,66 | 298.800 | | 2004-09-10 | 00:00:00 | 6,64 | 6,76 | 6,61 | 6,66 | 255.700 | | 2004-09-13 | 00:00:00 | 6,74 | 7,20 | 6,70 | 7,20 | 1.145.000 | | 2004-09-14 | 00:00:00 | 8,27 | 8,35 | 7,50 | 8,35 | 6.244.400 | | 2004-09-15 | 00:00:00 | 8,91 | 9,15 | 8,74 | 9,00 | 12.806.400 | | 2004-09-16 | 00:00:00 | 8,76 | 8,79 | 8,31 | 8,43 | 6.314.700 | | 2004-09-17 | 00:00:00 | 8,18 | 8,77 | 8,06 | 8,64 | 7.533.000 | | 2004-09-20 | 00:00:00 | 9,06 | 9,24 | 8,90 | 8,97 | 4.907.500 | | 2004-09-21 | 00:00:00 | 8,79 | 8,85 | 8,55 | 8,58 | 1.836.100 | | 2004-09-22 | 00:00:00 | 8,43 | 8,58 | 8,09 | 8,34 | 2.016.400 | | 2004-09-23 | 00:00:00 | 8,23 | 8,64 | 8,19 | 8,46 | 1.550.500 | | 2004-09-24 | 00:00:00 | 8,85 | 8,94 | 8,56 | 8,65 | 1.961.600 | | 2004-09-27 | 00:00:00 | 8,55 | 8,55 | 8,39 | 8,46 | 700.200 | | 2004-09-28 | 00:00:00 | 8,40 | 8,44 | 8,20 | 8,22 | 357.400 | | 2004-09-29 | 00:00:00 | 8,20 | 8,25 | 8,01 | 8,10 | 505.900 | | 2004-09-30 | 00:00:00 | 8,06 | 8,51 | 7,97 | 8,23 | 1.038.100 | | 2004-10-01 | 00:00:00 | 8,34 | 8,48 | 8,31 | 8,44 | 513.500 | | 2004-10-04 | 00:00:00 | 8,49 | 8,55 | 8,41 | 8,46 | 408.000 | | 2004-10-05 | 00:00:00 | 8,49 | 8,82 | 8,43 | 8,49 | 1.020.900 | | 2004-10-06 | 00:00:00 | 8,97 | 9,06 | 8,51 | 8,52 | 4.591.100 | | 2004-10-07 | 00:00:00 | 8,60 | 8,61 | 8,43 | 8,44 | 520.100 | | 2004-10-08 | 00:00:00 | 8,44 | 8,56 | 8,43 | 8,51 | 515.100 | | 2004-10-11 | 00:00:00 | 8,58 | 8,58 | 8,41 | 8,49 | 361.300 | | 2004-10-12 | 00:00:00 | 8,43 | 8,48 | 8,11 | 8,13 | 1.032.600 | | 2004-10-13 | 00:00:00 | 8,02 | 8,04 | 7,74 | 7,83 | 1.286.800 | | 2004-10-14 | 00:00:00 | 7,05 | 7,62 | 6,90 | 7,47 | 2.724.800 | | 2004-10-15 | 00:00:00 | 7,59 | 7,64 | 7,47 | 7,62 | 518.000 | | 2004-10-18 | 00:00:00 | 7,65 | 7,80 | 7,56 | 7,56 | 426.900 | | 2004-10-19 | 00:00:00 | 7,44 | 7,51 | 7,36 | 7,44 | 395.400 | | 2004-10-20 | 00:00:00 | 7,50 | 7,50 | 7,41 | 7,47 | 130.300 | | 2004-10-21 | 00:00:00 | 7,47 | 7,47 | 7,26 | 7,45 | 394.800 | | 2004-10-22 | 00:00:00 | 7,47 | 7,47 | 7,38 | 7,43 | 137.300 | | 2004-10-25 | 00:00:00 | 7,20 | 7,38 | 7,20 | 7,26 | 180.800 | | 2004-10-26 | 00:00:00 | 7,29 | 7,32 | 7,09 | 7,26 | 288.900 | | 2004-10-27 | 00:00:00 | 7,18 | 7,24 | 7,14 | 7,20 | 210.700 | | 2004-10-28 | 00:00:00 | 7,18 | 7,20 | 7,08 | 7,08 | 312.200 | | 2004-10-29 | 00:00:00 | 7,08 | 7,70 | 7,07 | 7,62 | 2.528.200 | | 2004-11-01 | 00:00:00 | 7,64 | 8,07 | 7,64 | 8,01 | 1.655.300 | | 2004-11-02 | 00:00:00 | 8,07 | 8,40 | 7,84 | 7,91 | 3.398.200 | | 2004-11-03 | 00:00:00 | 7,86 | 8,19 | 7,86 | 8,11 | 1.772.400 | | 2004-11-04 | 00:00:00 | 8,13 | 8,28 | 8,04 | 8,04 | 645.700 | | 2004-11-05 | 00:00:00 | 8,15 | 8,16 | 7,88 | 7,93 | 367.800 | | 2004-11-08 | 00:00:00 | 7,86 | 8,02 | 7,74 | 7,89 | 510.000 | | 2004-11-09 | 00:00:00 | 7,71 | 7,84 | 7,71 | 7,78 | 458.200 | | 2004-11-10 | 00:00:00 | 7,84 | 7,93 | 7,76 | 7,83 | 323.600 | | 2004-11-11 | 00:00:00 | 7,80 | 7,83 | 7,68 | 7,76 | 319.900 | | 2004-11-12 | 00:00:00 | 7,84 | 8,09 | 7,84 | 7,84 | 477.500 | | 2004-11-15 | 00:00:00 | 7,98 | 7,98 | 7,77 | 7,80 | 162.700 | | 2004-11-16 | 00:00:00 | 7,74 | 7,89 | 7,74 | 7,89 | 227.900 | | 2004-11-17 | 00:00:00 | 7,80 | 7,93 | 7,80 | 7,93 | 188.600 | | 2004-11-18 | 00:00:00 | 7,86 | 8,02 | 7,86 | 8,02 | 319.200 | | 2004-11-19 | 00:00:00 | 7,93 | 8,02 | 7,92 | 7,92 | 166.400 | | 2004-11-22 | 00:00:00 | 7,88 | 7,92 | 7,77 | 7,83 | 149.600 | | 2004-11-23 | 00:00:00 | 7,86 | 7,88 | 7,80 | 7,82 | 79.500 | | 2004-11-24 | 00:00:00 | 7,80 | 7,83 | 7,77 | 7,83 | 102.400 | | 2004-11-25 | 00:00:00 | 7,80 | 7,89 | 7,76 | 7,77 | 205.400 | | 2004-11-26 | 00:00:00 | 7,77 | 7,80 | 7,71 | 7,77 | 96.400 | | 2004-11-29 | 00:00:00 | 7,74 | 7,80 | 7,74 | 7,76 | 94.500 | | 2004-11-30 | 00:00:00 | 7,78 | 7,78 | 7,72 | 7,74 | 83.700 | | 2004-12-01 | 00:00:00 | 7,77 | 7,80 | 7,56 | 7,78 | 151.600 | | 2004-12-02 | 00:00:00 | 7,78 | 7,78 | 7,65 | 7,71 | 130.600 | | 2004-12-03 | 00:00:00 | 7,76 | 7,76 | 7,65 | 7,66 | 107.700 | | 2004-12-06 | 00:00:00 | 7,55 | 7,65 | 7,45 | 7,45 | 230.200 | | 2004-12-07 | 00:00:00 | 7,45 | 7,68 | 7,45 | 7,64 | 203.100 | | 2004-12-08 | 00:00:00 | 7,61 | 7,86 | 7,61 | 7,82 | 265.200 | | 2004-12-09 | 00:00:00 | 7,80 | 7,84 | 7,51 | 7,65 | 215.700 | | 2004-12-10 | 00:00:00 | 7,71 | 7,78 | 7,61 | 7,66 | 114.100 | | 2004-12-13 | 00:00:00 | 7,61 | 7,68 | 7,61 | 7,65 | 92.600 | | 2004-12-14 | 00:00:00 | 7,68 | 7,68 | 7,56 | 7,65 | 90.300 | | 2004-12-15 | 00:00:00 | 7,65 | 7,68 | 7,56 | 7,59 | 130.100 | | 2004-12-16 | 00:00:00 | 7,64 | 7,64 | 7,51 | 7,64 | 148.000 | | 2004-12-17 | 00:00:00 | 7,62 | 7,62 | 7,50 | 7,50 | 118.900 | | 2004-12-20 | 00:00:00 | 7,50 | 7,57 | 7,50 | 7,53 | 96.700 | | 2004-12-21 | 00:00:00 | 7,50 | 7,55 | 7,47 | 7,49 | 115.100 | | 2004-12-22 | 00:00:00 | 7,49 | 7,70 | 7,49 | 7,59 | 317.700 | | 2004-12-23 | 00:00:00 | 7,68 | 7,86 | 7,64 | 7,74 | 286.400 | | 2004-12-24 | 00:00:00 | 7,74 | 7,74 | 7,74 | 7,74 | 0 | | 2004-12-27 | 00:00:00 | 7,84 | 7,84 | 7,70 | 7,70 | 152.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
