(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 | | 2001-02-26 | 00:00:00 | 56,10 | 56,55 | 55,65 | 55,95 | 25.900 | | 2001-02-27 | 00:00:00 | 55,80 | 56,40 | 55,80 | 56,25 | 12.000 | | 2001-02-28 | 00:00:00 | 55,80 | 57,30 | 55,80 | 56,70 | 32.700 | | 2001-03-01 | 00:00:00 | 56,70 | 57,30 | 56,10 | 56,10 | 36.300 | | 2001-03-02 | 00:00:00 | 55,95 | 56,25 | 54,60 | 55,50 | 35.900 | | 2001-03-05 | 00:00:00 | 55,05 | 55,50 | 51,00 | 52,80 | 117.300 | | 2001-03-06 | 00:00:00 | 51,75 | 52,80 | 51,30 | 52,20 | 58.600 | | 2001-03-07 | 00:00:00 | 51,90 | 52,65 | 51,75 | 52,50 | 36.800 | | 2001-03-08 | 00:00:00 | 52,20 | 52,65 | 51,90 | 52,35 | 37.600 | | 2001-03-09 | 00:00:00 | 52,50 | 52,65 | 51,60 | 52,35 | 23.900 | | 2001-03-12 | 00:00:00 | 52,05 | 52,20 | 49,20 | 49,50 | 42.500 | | 2001-03-13 | 00:00:00 | 48,15 | 49,95 | 48,00 | 49,80 | 54.100 | | 2001-03-14 | 00:00:00 | 49,80 | 49,80 | 49,80 | 49,80 | 0 | | 2001-03-15 | 00:00:00 | 50,25 | 51,15 | 48,60 | 51,15 | 51.300 | | 2001-03-16 | 00:00:00 | 51,00 | 51,90 | 48,75 | 50,70 | 60.200 | | 2001-03-19 | 00:00:00 | 51,15 | 51,60 | 49,05 | 49,65 | 24.600 | | 2001-03-20 | 00:00:00 | 49,65 | 49,95 | 48,30 | 48,45 | 38.800 | | 2001-03-21 | 00:00:00 | 48,15 | 48,45 | 46,95 | 46,95 | 20.700 | | 2001-03-22 | 00:00:00 | 46,95 | 47,40 | 45,30 | 45,90 | 33.200 | | 2001-03-23 | 00:00:00 | 45,90 | 46,95 | 45,45 | 46,20 | 28.500 | | 2001-03-26 | 00:00:00 | 46,50 | 48,30 | 46,05 | 48,30 | 26.800 | | 2001-03-27 | 00:00:00 | 47,85 | 49,80 | 47,55 | 49,80 | 19.000 | | 2001-03-28 | 00:00:00 | 48,90 | 49,65 | 47,40 | 47,70 | 36.100 | | 2001-03-29 | 00:00:00 | 47,40 | 49,95 | 46,50 | 49,95 | 19.500 | | 2001-03-30 | 00:00:00 | 49,50 | 49,95 | 48,30 | 48,30 | 37.900 | | 2001-04-02 | 00:00:00 | 48,75 | 52,80 | 48,15 | 52,20 | 72.100 | | 2001-04-03 | 00:00:00 | 51,30 | 52,50 | 50,10 | 50,10 | 45.600 | | 2001-04-04 | 00:00:00 | 50,85 | 50,85 | 48,30 | 48,30 | 29.500 | | 2001-04-05 | 00:00:00 | 49,20 | 50,10 | 48,90 | 49,50 | 21.600 | | 2001-04-06 | 00:00:00 | 49,20 | 50,40 | 49,20 | 50,40 | 15.100 | | 2001-04-09 | 00:00:00 | 50,70 | 50,70 | 49,20 | 49,80 | 9.300 | | 2001-04-10 | 00:00:00 | 50,10 | 50,10 | 49,35 | 49,50 | 14.100 | | 2001-04-11 | 00:00:00 | 49,65 | 49,95 | 49,05 | 49,95 | 19.200 | | 2001-04-12 | 00:00:00 | 49,35 | 50,10 | 49,05 | 49,50 | 9.800 | | 2001-04-13 | 00:00:00 | 49,50 | 49,50 | 49,50 | 49,50 | 0 | | 2001-04-16 | 00:00:00 | 49,50 | 49,50 | 49,50 | 49,50 | 0 | | 2001-04-17 | 00:00:00 | 49,05 | 49,80 | 48,90 | 49,80 | 8.900 | | 2001-04-18 | 00:00:00 | 50,10 | 50,10 | 49,50 | 49,80 | 12.700 | | 2001-04-19 | 00:00:00 | 49,35 | 49,80 | 48,15 | 48,15 | 27.900 | | 2001-04-20 | 00:00:00 | 48,60 | 49,80 | 48,15 | 49,65 | 27.800 | | 2001-04-23 | 00:00:00 | 51,15 | 54,30 | 51,15 | 53,10 | 178.200 | | 2001-04-24 | 00:00:00 | 53,85 | 54,30 | 51,60 | 52,20 | 64.100 | | 2001-04-25 | 00:00:00 | 52,20 | 52,80 | 51,60 | 52,50 | 12.500 | | 2001-04-26 | 00:00:00 | 53,25 | 53,25 | 52,05 | 52,20 | 12.100 | | 2001-04-27 | 00:00:00 | 52,05 | 52,35 | 51,60 | 51,60 | 16.000 | | 2001-04-30 | 00:00:00 | 52,20 | 52,20 | 51,15 | 51,75 | 19.300 | | 2001-05-01 | 00:00:00 | 51,75 | 51,75 | 51,75 | 51,75 | 0 | | 2001-05-02 | 00:00:00 | 51,90 | 52,35 | 49,95 | 50,25 | 63.700 | | 2001-05-03 | 00:00:00 | 49,95 | 50,10 | 48,60 | 48,75 | 53.900 | | 2001-05-04 | 00:00:00 | 48,90 | 50,10 | 47,40 | 48,30 | 56.000 | | 2001-05-07 | 00:00:00 | 48,30 | 48,30 | 48,30 | 48,30 | 0 | | 2001-05-08 | 00:00:00 | 49,50 | 49,50 | 48,90 | 48,90 | 13.200 | | 2001-05-09 | 00:00:00 | 48,60 | 50,40 | 48,60 | 50,25 | 30.100 | | 2001-05-10 | 00:00:00 | 50,40 | 50,40 | 49,20 | 49,50 | 13.300 | | 2001-05-11 | 00:00:00 | 49,80 | 49,80 | 49,20 | 49,80 | 13.100 | | 2001-05-14 | 00:00:00 | 49,50 | 50,10 | 48,90 | 49,50 | 14.000 | | 2001-05-15 | 00:00:00 | 49,80 | 49,80 | 48,75 | 49,20 | 19.600 | | 2001-05-16 | 00:00:00 | 48,90 | 50,25 | 48,00 | 50,25 | 24.100 | | 2001-05-17 | 00:00:00 | 49,80 | 49,95 | 48,90 | 48,90 | 23.400 | | 2001-05-18 | 00:00:00 | 48,75 | 49,35 | 48,45 | 49,05 | 32.500 | | 2001-05-21 | 00:00:00 | 48,75 | 49,80 | 48,60 | 49,80 | 12.500 | | 2001-05-22 | 00:00:00 | 49,50 | 51,00 | 49,50 | 51,00 | 27.900 | | 2001-05-23 | 00:00:00 | 51,00 | 51,90 | 50,70 | 51,75 | 34.600 | | 2001-05-24 | 00:00:00 | 51,30 | 51,90 | 49,80 | 50,10 | 24.800 | | 2001-05-25 | 00:00:00 | 50,10 | 50,10 | 49,05 | 49,20 | 37.500 | | 2001-05-28 | 00:00:00 | 48,90 | 49,35 | 48,75 | 48,90 | 13.900 | | 2001-05-29 | 00:00:00 | 49,05 | 49,20 | 48,15 | 49,05 | 26.000 | | 2001-05-30 | 00:00:00 | 49,20 | 49,35 | 47,10 | 47,40 | 54.000 | | 2001-05-31 | 00:00:00 | 47,40 | 47,55 | 46,65 | 46,95 | 35.100 | | 2001-06-01 | 00:00:00 | 46,80 | 47,40 | 46,65 | 47,10 | 19.100 | | 2001-06-04 | 00:00:00 | 46,65 | 47,25 | 46,65 | 46,80 | 13.800 | | 2001-06-05 | 00:00:00 | 46,95 | 46,95 | 45,60 | 45,75 | 30.600 | | 2001-06-06 | 00:00:00 | 45,90 | 46,20 | 45,00 | 45,45 | 29.000 | | 2001-06-07 | 00:00:00 | 45,45 | 45,60 | 44,25 | 44,40 | 57.300 | | 2001-06-08 | 00:00:00 | 45,00 | 45,00 | 43,74 | 43,80 | 45.800 | | 2001-06-11 | 00:00:00 | 44,25 | 44,25 | 42,60 | 42,72 | 73.600 | | 2001-06-12 | 00:00:00 | 42,00 | 42,60 | 40,65 | 41,07 | 62.700 | | 2001-06-13 | 00:00:00 | 41,07 | 41,10 | 39,03 | 40,02 | 69.200 | | 2001-06-14 | 00:00:00 | 39,57 | 42,90 | 38,46 | 40,95 | 139.900 | | 2001-06-15 | 00:00:00 | 41,40 | 42,51 | 41,10 | 42,00 | 88.000 | | 2001-06-18 | 00:00:00 | 42,54 | 42,90 | 41,70 | 42,30 | 47.700 | | 2001-06-19 | 00:00:00 | 39,03 | 40,47 | 38,70 | 39,87 | 190.200 | | 2001-06-20 | 00:00:00 | 39,39 | 40,89 | 39,24 | 39,63 | 133.500 | | 2001-06-21 | 00:00:00 | 41,07 | 42,30 | 40,50 | 41,79 | 140.300 | | 2001-06-22 | 00:00:00 | 41,55 | 43,02 | 41,13 | 41,31 | 141.000 | | 2001-06-25 | 00:00:00 | 40,50 | 41,07 | 39,60 | 39,60 | 110.300 | | 2001-06-26 | 00:00:00 | 39,81 | 40,80 | 39,60 | 40,74 | 43.200 | | 2001-06-27 | 00:00:00 | 43,20 | 44,64 | 42,63 | 44,52 | 233.800 | | 2001-06-28 | 00:00:00 | 45,00 | 45,00 | 42,78 | 43,56 | 136.400 | | 2001-06-29 | 00:00:00 | 42,93 | 43,50 | 42,81 | 43,20 | 55.900 | | 2001-07-02 | 00:00:00 | 43,47 | 44,52 | 42,48 | 42,51 | 56.100 | | 2001-07-03 | 00:00:00 | 42,54 | 43,41 | 42,36 | 43,23 | 41.900 | | 2001-07-04 | 00:00:00 | 43,35 | 43,50 | 42,54 | 42,72 | 32.500 | | 2001-07-05 | 00:00:00 | 42,60 | 43,29 | 42,36 | 42,99 | 21.700 | | 2001-07-06 | 00:00:00 | 43,41 | 43,41 | 42,54 | 42,54 | 23.300 | | 2001-07-09 | 00:00:00 | 43,50 | 43,77 | 42,60 | 42,96 | 49.300 | | 2001-07-10 | 00:00:00 | 43,80 | 46,17 | 42,63 | 43,59 | 229.700 | | 2001-07-11 | 00:00:00 | 44,16 | 44,37 | 42,36 | 42,60 | 58.800 | | 2001-07-12 | 00:00:00 | 42,33 | 42,90 | 40,95 | 41,16 | 64.300 | | 2001-07-13 | 00:00:00 | 41,16 | 41,16 | 41,16 | 41,16 | 0 | | 2001-07-16 | 00:00:00 | 40,20 | 40,20 | 37,80 | 38,07 | 114.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
