(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 | | 2001-12-03 | 00:00:00 | 31,80 | 31,80 | 30,57 | 30,81 | 50.800 | | 2001-12-04 | 00:00:00 | 30,60 | 32,40 | 30,60 | 32,40 | 58.600 | | 2001-12-05 | 00:00:00 | 32,13 | 32,16 | 31,50 | 31,80 | 59.300 | | 2001-12-06 | 00:00:00 | 32,07 | 32,91 | 31,80 | 32,79 | 67.800 | | 2001-12-07 | 00:00:00 | 32,40 | 32,73 | 32,07 | 32,34 | 36.200 | | 2001-12-10 | 00:00:00 | 32,43 | 32,49 | 31,53 | 31,83 | 26.900 | | 2001-12-11 | 00:00:00 | 32,10 | 32,19 | 31,53 | 31,83 | 17.400 | | 2001-12-12 | 00:00:00 | 32,40 | 32,40 | 31,20 | 31,38 | 26.300 | | 2001-12-13 | 00:00:00 | 30,93 | 31,44 | 29,94 | 30,15 | 42.400 | | 2001-12-14 | 00:00:00 | 30,54 | 30,54 | 29,85 | 30,00 | 22.900 | | 2001-12-17 | 00:00:00 | 29,40 | 30,84 | 29,40 | 30,57 | 32.200 | | 2001-12-18 | 00:00:00 | 30,69 | 32,70 | 30,69 | 32,31 | 99.300 | | 2001-12-19 | 00:00:00 | 31,32 | 32,55 | 30,60 | 30,69 | 45.300 | | 2001-12-20 | 00:00:00 | 30,69 | 30,75 | 29,73 | 30,00 | 36.600 | | 2001-12-21 | 00:00:00 | 29,70 | 30,45 | 28,56 | 30,30 | 24.600 | | 2001-12-24 | 00:00:00 | 30,30 | 30,30 | 30,30 | 30,30 | 0 | | 2001-12-25 | 00:00:00 | 30,30 | 30,30 | 30,30 | 30,30 | 0 | | 2001-12-26 | 00:00:00 | 30,30 | 30,30 | 30,30 | 30,30 | 0 | | 2001-12-27 | 00:00:00 | 30,42 | 30,72 | 29,88 | 30,15 | 26.000 | | 2001-12-28 | 00:00:00 | 30,03 | 30,57 | 30,00 | 30,06 | 22.800 | | 2001-12-31 | 00:00:00 | 30,06 | 30,06 | 30,06 | 30,06 | 0 | | 2002-01-01 | 00:00:00 | 30,06 | 30,06 | 30,06 | 30,06 | 0 | | 2002-01-02 | 00:00:00 | 30,36 | 30,42 | 29,94 | 30,30 | 8.800 | | 2002-01-03 | 00:00:00 | 30,24 | 30,36 | 30,00 | 30,15 | 20.100 | | 2002-01-04 | 00:00:00 | 30,33 | 31,23 | 30,00 | 30,84 | 59.700 | | 2002-01-07 | 00:00:00 | 31,14 | 31,29 | 30,63 | 31,17 | 41.200 | | 2002-01-08 | 00:00:00 | 30,63 | 30,81 | 30,48 | 30,48 | 24.600 | | 2002-01-09 | 00:00:00 | 30,30 | 30,63 | 30,24 | 30,24 | 20.200 | | 2002-01-10 | 00:00:00 | 30,75 | 30,75 | 30,18 | 30,45 | 24.500 | | 2002-01-11 | 00:00:00 | 30,48 | 30,60 | 30,12 | 30,36 | 21.700 | | 2002-01-14 | 00:00:00 | 30,12 | 30,12 | 29,70 | 29,70 | 17.700 | | 2002-01-15 | 00:00:00 | 30,00 | 30,75 | 28,80 | 30,36 | 45.500 | | 2002-01-16 | 00:00:00 | 30,00 | 30,00 | 29,61 | 29,67 | 22.300 | | 2002-01-17 | 00:00:00 | 29,88 | 30,00 | 29,40 | 29,55 | 33.600 | | 2002-01-18 | 00:00:00 | 29,10 | 30,00 | 29,10 | 30,00 | 25.400 | | 2002-01-21 | 00:00:00 | 29,55 | 30,00 | 28,83 | 29,25 | 23.400 | | 2002-01-22 | 00:00:00 | 29,10 | 29,25 | 28,56 | 28,89 | 22.200 | | 2002-01-23 | 00:00:00 | 29,19 | 29,79 | 28,74 | 28,80 | 34.200 | | 2002-01-24 | 00:00:00 | 30,00 | 30,48 | 29,58 | 30,30 | 60.700 | | 2002-01-25 | 00:00:00 | 30,00 | 30,06 | 29,43 | 29,49 | 24.000 | | 2002-01-28 | 00:00:00 | 29,25 | 30,00 | 29,25 | 29,70 | 17.100 | | 2002-01-29 | 00:00:00 | 29,97 | 29,97 | 28,74 | 28,74 | 49.000 | | 2002-01-30 | 00:00:00 | 28,50 | 28,80 | 27,57 | 27,57 | 104.800 | | 2002-01-31 | 00:00:00 | 28,20 | 28,23 | 27,60 | 27,78 | 34.000 | | 2002-02-01 | 00:00:00 | 28,17 | 28,17 | 27,27 | 27,27 | 44.000 | | 2002-02-04 | 00:00:00 | 27,15 | 27,36 | 26,73 | 27,00 | 32.300 | | 2002-02-05 | 00:00:00 | 26,55 | 26,67 | 24,27 | 24,27 | 107.500 | | 2002-02-06 | 00:00:00 | 25,02 | 25,71 | 24,93 | 25,29 | 111.800 | | 2002-02-07 | 00:00:00 | 25,20 | 25,65 | 24,99 | 25,50 | 32.500 | | 2002-02-08 | 00:00:00 | 25,20 | 25,65 | 25,20 | 25,59 | 30.500 | | 2002-02-11 | 00:00:00 | 26,70 | 26,70 | 25,20 | 25,50 | 27.100 | | 2002-02-12 | 00:00:00 | 25,44 | 25,80 | 25,29 | 25,44 | 17.300 | | 2002-02-13 | 00:00:00 | 25,62 | 25,62 | 24,63 | 24,78 | 35.700 | | 2002-02-14 | 00:00:00 | 25,11 | 25,95 | 24,93 | 25,47 | 30.800 | | 2002-02-15 | 00:00:00 | 25,86 | 25,86 | 25,17 | 25,20 | 21.000 | | 2002-02-18 | 00:00:00 | 25,08 | 25,65 | 25,08 | 25,35 | 20.700 | | 2002-02-19 | 00:00:00 | 25,32 | 25,32 | 24,30 | 24,54 | 42.000 | | 2002-02-20 | 00:00:00 | 24,60 | 25,05 | 23,85 | 24,12 | 35.500 | | 2002-02-21 | 00:00:00 | 24,57 | 25,11 | 24,36 | 24,84 | 44.400 | | 2002-02-22 | 00:00:00 | 24,57 | 24,75 | 24,33 | 24,60 | 39.100 | | 2002-02-25 | 00:00:00 | 24,60 | 24,90 | 23,73 | 24,90 | 18.900 | | 2002-02-26 | 00:00:00 | 25,20 | 25,29 | 24,93 | 25,29 | 24.900 | | 2002-02-27 | 00:00:00 | 25,23 | 25,80 | 25,17 | 25,77 | 36.600 | | 2002-02-28 | 00:00:00 | 25,71 | 25,71 | 25,23 | 25,65 | 27.200 | | 2002-03-01 | 00:00:00 | 25,68 | 25,95 | 25,35 | 25,71 | 30.300 | | 2002-03-04 | 00:00:00 | 26,19 | 27,06 | 26,04 | 27,06 | 52.700 | | 2002-03-05 | 00:00:00 | 26,70 | 27,00 | 26,40 | 27,00 | 46.500 | | 2002-03-06 | 00:00:00 | 26,94 | 28,20 | 26,85 | 28,20 | 114.300 | | 2002-03-07 | 00:00:00 | 28,50 | 30,36 | 28,44 | 30,24 | 238.300 | | 2002-03-08 | 00:00:00 | 30,03 | 31,41 | 30,00 | 30,90 | 149.800 | | 2002-03-11 | 00:00:00 | 30,84 | 30,84 | 29,25 | 29,70 | 116.700 | | 2002-03-12 | 00:00:00 | 30,30 | 30,57 | 29,13 | 29,55 | 98.700 | | 2002-03-13 | 00:00:00 | 29,46 | 30,39 | 29,46 | 29,88 | 79.000 | | 2002-03-14 | 00:00:00 | 29,97 | 29,97 | 29,31 | 29,31 | 52.400 | | 2002-03-15 | 00:00:00 | 29,46 | 29,67 | 27,96 | 27,96 | 62.700 | | 2002-03-18 | 00:00:00 | 27,90 | 28,74 | 27,90 | 28,59 | 31.600 | | 2002-03-19 | 00:00:00 | 28,86 | 29,34 | 28,53 | 28,53 | 51.800 | | 2002-03-20 | 00:00:00 | 28,53 | 29,25 | 28,53 | 29,10 | 42.700 | | 2002-03-21 | 00:00:00 | 28,86 | 30,24 | 28,86 | 29,25 | 164.900 | | 2002-03-22 | 00:00:00 | 29,61 | 29,91 | 28,50 | 29,07 | 96.600 | | 2002-03-25 | 00:00:00 | 29,07 | 29,34 | 28,59 | 28,86 | 60.600 | | 2002-03-26 | 00:00:00 | 28,65 | 28,80 | 28,08 | 28,35 | 53.000 | | 2002-03-27 | 00:00:00 | 28,80 | 28,80 | 28,11 | 28,20 | 41.700 | | 2002-03-28 | 00:00:00 | 28,20 | 28,20 | 28,20 | 28,20 | 0 | | 2002-03-29 | 00:00:00 | 28,20 | 28,20 | 28,20 | 28,20 | 0 | | 2002-04-01 | 00:00:00 | 28,20 | 28,20 | 28,20 | 28,20 | 0 | | 2002-04-02 | 00:00:00 | 28,80 | 29,25 | 26,85 | 27,18 | 172.900 | | 2002-04-03 | 00:00:00 | 27,00 | 27,00 | 26,13 | 26,31 | 145.500 | | 2002-04-04 | 00:00:00 | 26,16 | 26,34 | 25,11 | 25,23 | 158.200 | | 2002-04-05 | 00:00:00 | 25,47 | 26,37 | 25,47 | 25,47 | 116.600 | | 2002-04-08 | 00:00:00 | 25,23 | 25,86 | 24,54 | 24,60 | 110.900 | | 2002-04-09 | 00:00:00 | 25,17 | 25,20 | 24,63 | 24,66 | 76.000 | | 2002-04-10 | 00:00:00 | 25,68 | 26,28 | 25,68 | 26,01 | 200.600 | | 2002-04-11 | 00:00:00 | 26,25 | 26,28 | 24,78 | 24,78 | 96.800 | | 2002-04-12 | 00:00:00 | 25,62 | 25,80 | 25,05 | 25,44 | 53.600 | | 2002-04-15 | 00:00:00 | 25,47 | 25,50 | 24,90 | 25,26 | 42.600 | | 2002-04-16 | 00:00:00 | 25,05 | 25,20 | 24,63 | 24,93 | 92.800 | | 2002-04-17 | 00:00:00 | 24,96 | 25,38 | 24,96 | 25,14 | 68.700 | | 2002-04-18 | 00:00:00 | 25,20 | 25,65 | 25,17 | 25,35 | 68.400 | | 2002-04-19 | 00:00:00 | 24,96 | 25,35 | 24,84 | 25,17 | 36.100 | | 2002-04-22 | 00:00:00 | 25,20 | 25,44 | 24,87 | 24,99 | 29.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
