Dark

AZIHF
AZIMUT HOLDING SPA ORD
stock OTC

Inactive

Dec 29, 2020

19.00USD-1.554%(-0.30)123

Pre-market

0.00USD-100.000%(-19.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-29	19.0000	19.0000	19.0000	19.0000	-1.554%	123	0.000%
2020-11-12	19.3000	19.3000	19.3000	19.3000	+11.884%	137	-1.554%
2020-11-02	17.3000	17.3000	17.2500	17.2500	-9.211%	1,298	+10.145%
2020-10-09	19.0000	19.0000	19.0000	19.0000	+6.742%	106	0.000%
2020-10-01	17.8000	17.8000	17.8000	17.8000	+2.594%	302	+6.742%
2020-09-25	17.2000	17.3500	17.2000	17.3500	-10.336%	28,877	+9.510%
2020-09-18	19.3500	19.3500	19.3500	19.3500	+0.259%	1,222	-1.809%
2020-09-01	19.3000	19.3000	19.3000	19.3000	-2.525%	138	-1.554%
2020-08-28	19.8000	19.8000	19.8000	19.8000	+1.020%	163	-4.040%
2020-08-20	19.6000	19.6000	19.6000	19.6000	-2.000%	102	-3.061%
2020-08-19	20.0000	20.0000	20.0000	20.0000	+0.503%	732	-5.000%
2020-08-18	19.9000	19.9000	19.9000	19.9000	+2.577%	35,199	-4.523%
2020-08-07	19.4000	19.4000	19.4000	19.4000	-0.513%	198	-2.062%
2020-08-04	19.5000	19.5000	19.5000	19.5000	0.000%	129	-2.564%
2020-07-22	19.5000	19.5000	19.5000	19.5000	+14.035%	283	-2.564%
2020-06-25	17.1000	17.1000	17.1000	17.1000	-1.724%	244	+11.111%
2020-06-18	17.4000	17.4000	17.4000	17.4000	+5.455%	435	+9.195%
2020-06-15	16.5000	16.5000	16.5000	16.5000	-11.528%	202	+15.152%
2020-06-10	18.6500	18.6500	18.6500	18.6500	-1.061%	147	+1.877%
2020-06-09	18.8500	18.8500	18.8500	18.8500	-2.885%	113	+0.796%
2020-06-08	19.4100	19.4100	19.4100	19.4100	+3.245%	118	-2.112%
2020-06-05	18.8000	18.8000	18.8000	18.8000	+12.575%	192	+1.064%
2020-06-01	16.7000	16.7000	16.7000	16.7000	+1.520%	182	+13.772%
2020-05-29	16.4000	16.4500	16.4000	16.4500	-0.303%	606	+15.502%
2020-05-28	16.5000	16.5000	16.5000	16.5000	+7.492%	402	+15.152%
2020-05-21	15.3500	15.3500	15.3500	15.3500	-1.286%	1,624	+23.779%
2020-05-20	15.5500	15.5500	15.5500	15.5500	+3.322%	391	+22.186%
2020-05-19	15.0500	15.0500	15.0500	15.0500	-4.747%	1,082	+26.246%
2020-05-18	15.8000	15.8000	15.8000	15.8000	-4.242%	441	+20.253%
2020-05-15	16.0000	16.5000	15.9500	16.5000	+3.125%	597	+15.152%
2020-05-14	16.0000	16.0000	16.0000	16.0000	+0.629%	284	+18.750%
2020-05-13	15.9000	15.9000	15.9000	15.9000	-1.548%	423	+19.497%
2020-05-12	16.1500	16.1500	16.1500	16.1500	-2.121%	195	+17.647%
2020-05-04	16.5000	16.5000	16.5000	16.5000	-1.493%	937	+15.152%
2020-04-30	16.7500	16.7500	16.7500	16.7500	-2.616%	239	+13.433%
2020-04-28	17.2000	17.2000	17.2000	17.2000	+18.621%	325	+10.465%
2020-04-24	14.5000	14.5000	14.5000	14.5000	-0.344%	265	+31.034%
2020-04-23	14.5500	14.5500	14.5500	14.5500	+2.827%	282	+30.584%
2020-04-21	14.1500	14.1500	14.1500	14.1500	-2.749%	353	+34.276%
2020-04-20	14.5500	14.5500	14.5500	14.5500	-1.020%	151	+30.584%
2020-04-17	14.7000	14.7000	14.7000	14.7000	-4.731%	512	+29.252%
2020-04-14	15.2500	15.4300	15.2500	15.4300	-1.720%	488	+23.137%
2020-04-13	15.7000	15.7000	15.7000	15.7000	+2.951%	867	+21.019%
2020-04-09	15.7500	15.7500	15.2500	15.2500	-1.613%	762	+24.590%
2020-04-07	15.5000	15.5000	15.5000	15.5000	+13.971%	2,063	+22.581%
2020-04-01	13.5000	13.6000	13.5000	13.6000	-4.561%	376	+39.706%
2020-03-27	14.2500	14.2500	14.2500	14.2500	-5.316%	300	+33.333%
2020-03-26	14.7000	15.0500	14.7000	15.0500	+5.614%	641	+26.246%
2020-03-25	14.1000	14.2500	14.1000	14.2500	+22.845%	408	+33.333%
2020-03-23	11.6000	11.6000	11.6000	11.6000	+4.977%	1,284	+63.793%
2020-03-20	11.3500	11.5000	11.0500	11.0500	-3.913%	540	+71.946%
2020-03-19	11.5500	11.8900	11.5000	11.5000	-3.766%	786	+65.217%
2020-03-18	12.0000	12.0000	11.9500	11.9500	-12.774%	995	+58.996%
2020-03-16	13.8200	13.8200	13.7000	13.7000	-10.164%	966	+38.686%
2020-03-11	15.2500	15.2500	15.2500	15.2500	-10.975%	560	+24.590%
2020-03-09	17.1300	17.1300	17.1300	17.1300	-12.602%	560	+10.917%
2020-03-05	19.6000	19.6000	19.6000	19.6000	-5.131%	224	-3.061%
2020-03-04	20.6600	20.6600	20.6600	20.6600	+0.048%	331	-8.035%
2020-03-03	20.6500	20.6500	20.6500	20.6500	-0.721%	438	-7.990%
2020-03-02	20.6000	20.8000	20.6000	20.8000	-0.478%	772	-8.654%
2020-02-28	20.9000	20.9000	20.9000	20.9000	-5.643%	185	-9.091%
2020-02-25	22.0200	22.1500	22.0200	22.1500	-7.785%	517	-14.221%
2020-02-21	24.1000	24.1000	24.0200	24.0200	-6.718%	476	-20.899%
2020-02-18	25.7500	25.7500	25.7500	25.7500	0.000%	537	-26.214%
2020-02-10	25.7500	25.7500	25.7500	25.7500	+2.345%	206	-26.214%
2020-02-07	25.1000	25.1600	25.1000	25.1600	+1.452%	352	-24.483%
2020-02-06	24.8000	24.8000	24.8000	24.8000	-1.392%	316	-23.387%
2020-02-05	25.1000	25.1500	25.1000	25.1500	-1.179%	407	-24.453%
2020-02-04	25.2700	25.4500	25.1700	25.4500	+4.517%	1,187	-25.344%
2020-02-03	24.3500	24.3500	24.3500	24.3500	-4.883%	112	-21.971%
2020-01-28	25.6000	25.6000	25.6000	25.6000	+2.359%	151	-25.781%
2020-01-27	25.0000	25.0100	25.0000	25.0100	-4.905%	442	-24.030%
2020-01-24	26.1600	26.3000	26.1600	26.3000	-1.682%	506	-27.757%
2020-01-23	26.8600	26.8600	26.7500	26.7500	+0.262%	2,350	-28.972%
2020-01-22	26.6800	26.6800	26.6800	26.6800	+2.222%	578	-28.786%
2020-01-21	26.1000	26.1000	26.1000	26.1000	-1.174%	358	-27.203%
2020-01-17	26.4100	26.4100	26.4100	26.4100	+0.802%	226	-28.058%
2020-01-16	26.2000	26.2000	26.2000	26.2000	-1.132%	238	-27.481%
2020-01-14	26.2900	26.5000	26.2900	26.5000	+2.277%	345	-28.302%
2020-01-13	26.0300	26.0300	25.9100	25.9100	-1.107%	1,721	-26.669%
2020-01-10	26.2000	26.2000	26.2000	26.2000	+0.769%	196	-27.481%
2020-01-09	25.8300	26.0000	25.8300	26.0000	+4.839%	1,833	-26.923%
2020-01-08	24.6500	24.8000	24.4500	24.8000	+0.405%	7,408	-23.387%
2020-01-07	24.0500	24.7000	24.0500	24.7000	+5.646%	40,664	-23.077%
2020-01-06	23.3800	23.3800	23.3800	23.3800	-0.932%	228	-18.734%
2020-01-03	23.6000	23.6000	23.6000	23.6000	-3.476%	167	-19.492%
2020-01-02	24.1100	24.4500	24.1100	24.4500	+1.663%	311	-22.290%
2019-12-30	24.0500	24.0500	24.0500	24.0500	+1.907%	408	-20.998%
2019-12-26	23.2000	24.2000	23.2000	23.6000	-0.296%	20,845	-19.492%
2019-12-24	23.7200	23.7200	23.6700	23.6700	-0.337%	4,161	-19.730%
2019-12-23	24.1500	24.1500	23.7000	23.7500	+0.211%	1,352	-20.000%
2019-12-20	23.8900	23.8900	23.7000	23.7000	-0.294%	668	-19.831%
2019-12-19	23.7700	23.7700	23.7700	23.7700	-0.419%	214	-20.067%
2019-12-18	23.8700	23.8700	23.8700	23.8700	-0.954%	262	-20.402%
2019-12-17	24.1000	24.1000	24.1000	24.1000	-0.207%	267	-21.162%
2019-12-16	24.1500	24.1500	24.1500	24.1500	+1.513%	1,888	-21.325%
2019-12-13	23.7900	23.7900	23.7900	23.7900	-1.450%	453	-20.135%
2019-12-12	24.1000	24.4000	24.1000	24.1400	+0.583%	828	-21.292%
2019-12-11	23.9500	24.0500	23.9500	24.0000	-0.826%	3,075	-20.833%
2019-12-10	24.1000	24.2000	24.1000	24.2000	+1.681%	830	-21.488%
2019-12-09	23.8000	23.8000	23.8000	23.8000	-3.055%	392	-20.168%
2019-12-06	25.0000	25.0000	24.5500	24.5500	-0.607%	694	-22.607%
2019-12-05	24.7000	24.7000	24.7000	24.7000	-0.403%	214	-23.077%
2019-12-04	24.8500	25.1000	24.8000	24.8000	+2.310%	724	-23.387%
2019-12-03	24.2400	24.2400	24.2400	24.2400	-3.040%	137	-21.617%
2019-11-29	25.0000	25.0000	25.0000	25.0000	-2.913%	1,943	-24.000%
2019-11-27	25.7500	25.7900	25.7500	25.7500	-0.656%	502	-26.214%
2019-11-26	25.9200	25.9200	25.9200	25.9200	+1.171%	481	-26.698%
2019-11-25	25.5500	25.6200	25.5500	25.6200	+1.465%	387	-25.839%
2019-11-22	25.5000	25.6000	25.2500	25.2500	0.000%	968	-24.752%
2019-11-20	25.2500	25.2500	25.2500	25.2500	-0.630%	973	-24.752%
2019-11-19	25.5700	25.5700	25.4100	25.4100	+3.083%	431	-25.226%
2019-11-18	24.7500	24.7500	24.6500	24.6500	+1.357%	1,238	-22.921%
2019-11-14	24.3200	24.3200	24.3200	24.3200	+2.703%	437	-21.875%
2019-11-13	23.6800	23.6800	23.6800	23.6800	+0.552%	393	-19.764%
2019-11-12	23.3700	23.5500	23.3700	23.5500	+5.134%	1,973	-19.321%
2019-11-08	22.4500	22.4500	22.4000	22.4000	+1.680%	263	-15.179%
2019-11-06	22.0300	22.0300	22.0300	22.0300	+3.040%	298	-13.754%
2019-11-05	21.5000	21.5000	21.3800	21.3800	+2.297%	508	-11.132%
2019-11-04	20.9000	20.9000	20.9000	20.9000	+0.096%	815	-9.091%
2019-11-01	20.8800	20.8800	20.8800	20.8800	+1.854%	375	-9.004%
2019-10-29	20.4000	20.5000	20.4000	20.5000	+0.490%	3,156	-7.317%
2019-10-28	20.5700	20.6800	20.4000	20.4000	+0.990%	1,359	-6.863%
2019-10-25	20.0500	20.3000	20.0500	20.2000	+0.248%	1,461	-5.941%
2019-10-24	20.2000	20.2000	20.1500	20.1500	+0.499%	1,424	-5.707%
2019-10-23	20.0500	20.3500	20.0500	20.0500	-0.988%	919	-5.237%
2019-10-22	20.2500	20.2500	20.2500	20.2500	+4.381%	244	-6.173%
2019-10-18	19.3000	19.4000	19.3000	19.4000	+2.052%	1,482	-2.062%
2019-10-17	19.1500	19.1500	19.0100	19.0100	+2.757%	2,626	-0.053%
2019-10-16	18.8000	19.0000	18.5000	18.5000	-1.070%	1,439	+2.703%
2019-10-15	18.5100	18.7000	18.5100	18.7000	+2.466%	1,478	+1.604%
2019-10-14	18.2500	18.2500	18.2500	18.2500	+1.955%	441	+4.110%
2019-10-09	17.8500	17.9000	17.8500	17.9000	+1.705%	1,821	+6.145%
2019-10-08	17.7000	17.7000	17.6000	17.6000	-2.222%	1,506	+7.955%
2019-10-04	18.0000	18.1000	18.0000	18.0000	+0.223%	1,967	+5.556%
2019-10-03	17.9600	17.9600	17.9600	17.9600	-2.125%	462	+5.791%
2019-10-02	18.0000	18.3700	18.0000	18.3500	-1.078%	663	+3.542%
2019-10-01	18.5500	18.5500	18.5500	18.5500	-2.162%	2,174	+2.426%
2019-09-30	18.6300	18.9600	18.6300	18.9600	+1.662%	11,447	+0.211%
2019-09-27	18.6500	18.6500	18.6500	18.6500	-0.267%	1,633	+1.877%
2019-09-26	18.7000	18.7000	18.7000	18.7000	-1.319%	229	+1.604%
2019-09-25	18.9500	18.9500	18.9500	18.9500	-1.302%	277	+0.264%
2019-09-23	18.8000	19.2000	18.8000	19.2000	0.000%	392	-1.042%
2019-09-20	19.2000	19.2000	19.2000	19.2000	-0.260%	494	-1.042%
2019-09-19	19.2500	19.2500	19.2500	19.2500	+2.394%	2,541	-1.299%
2019-09-17	18.5500	19.0500	18.5500	18.8000	+1.348%	2,343	+1.064%
2019-09-16	18.4000	18.6000	18.4000	18.5500	-1.172%	2,030	+2.426%
2019-09-13	18.8000	18.8000	18.6000	18.7700	+1.734%	1,009	+1.225%
2019-09-12	18.3000	18.5100	18.3000	18.4500	+1.374%	4,557	+2.981%
2019-09-11	18.2800	18.2800	18.2000	18.2000	-0.546%	1,402	+4.396%
2019-09-10	18.3000	18.3000	18.3000	18.3000	-2.400%	239	+3.825%
2019-09-09	18.7500	18.7500	18.7500	18.7500	+4.866%	696	+1.333%
2019-09-06	18.6200	18.6200	17.8800	17.8800	-4.843%	476	+6.264%
2019-09-05	18.5000	18.7900	18.5000	18.7900	+2.120%	2,344	+1.118%
2019-09-04	18.5000	18.5000	18.4000	18.4000	+2.336%	1,099	+3.261%
2019-09-03	17.9000	17.9800	17.9000	17.9800	+3.155%	748	+5.673%
2019-08-30	17.4400	17.7500	17.4000	17.4300	-2.353%	1,246	+9.007%
2019-08-29	17.9000	17.9000	17.8500	17.8500	+2.586%	1,681	+6.443%
2019-08-28	17.4000	17.4000	17.3500	17.4000	-1.416%	816	+9.195%
2019-08-27	18.0000	18.0000	17.6500	17.6500	-0.843%	504	+7.649%
2019-08-26	17.8000	17.8000	17.8000	17.8000	-2.090%	258	+6.742%
2019-08-22	18.1800	18.1800	18.1800	18.1800	+0.720%	258	+4.510%
2019-08-21	18.1400	18.1400	18.0500	18.0500	+1.120%	669	+5.263%
2019-08-20	17.2500	17.8500	17.2500	17.8500	+4.386%	560	+6.443%
2019-08-16	17.1000	17.1000	17.1000	17.1000	+0.588%	214	+11.111%
2019-08-15	17.0000	17.0000	17.0000	17.0000	-3.134%	308	+11.765%
2019-08-13	17.5500	17.5500	17.5500	17.5500	+0.057%	464	+8.262%
2019-08-12	17.5400	17.5400	17.5400	17.5400	-7.441%	628	+8.324%
2019-08-08	18.5000	18.9500	18.5000	18.9500	+4.408%	526	+0.264%
2019-08-07	18.1500	18.1500	18.1500	18.1500	-0.275%	561	+4.683%
2019-08-06	18.2000	18.2000	18.2000	18.2000	-1.622%	283	+4.396%
2019-08-05	18.2200	18.5000	18.1500	18.5000	-1.333%	5,885	+2.703%
2019-08-02	18.5500	18.7500	18.5500	18.7500	-1.108%	675	+1.333%
2019-07-31	18.9600	18.9600	18.9600	18.9600	+3.890%	347	+0.211%
2019-07-30	18.5000	18.5000	18.2500	18.2500	-4.099%	3,543	+4.110%
2019-07-26	19.2500	19.3100	19.0300	19.0300	+0.158%	1,655	-0.158%
2019-07-25	19.0000	19.1000	19.0000	19.0000	-0.938%	439	0.000%
2019-07-24	19.2600	19.2600	19.1800	19.1800	-0.104%	448	-0.938%
2019-07-22	19.2000	19.2000	19.2000	19.2000	-0.518%	2,742	-1.042%
2019-07-17	19.3000	19.3000	19.3000	19.3000	-2.030%	2,224	-1.554%
2019-07-16	19.6200	19.9500	19.6200	19.7000	+0.767%	1,077	-3.553%
2019-07-12	19.5500	19.5500	19.5500	19.5500	+0.205%	505	-2.813%
2019-07-10	19.5100	19.5100	19.5100	19.5100	-1.215%	199	-2.614%
2019-07-09	19.7500	19.7500	19.7500	19.7500	+2.597%	176	-3.797%
2019-07-05	19.2500	19.2500	19.2500	19.2500	+0.522%	770	-1.299%
2019-07-02	19.1500	19.1500	19.1500	19.1500	+0.525%	364	-0.783%
2019-07-01	19.0500	19.0500	19.0500	19.0500	-0.262%	117	-0.262%
2019-06-28	19.4000	19.4000	19.1000	19.1000	+0.792%	469	-0.524%
2019-06-26	18.7000	18.9500	18.7000	18.9500	+0.531%	594	+0.264%
2019-06-25	18.8000	18.8500	18.8000	18.8500	-1.309%	505	+0.796%
2019-06-24	19.1000	19.1000	19.1000	19.1000	+0.210%	838	-0.524%
2019-06-20	19.0000	19.0600	19.0000	19.0600	-0.626%	1,012	-0.315%
2019-06-19	19.1800	19.1800	19.1800	19.1800	+5.385%	307	-0.938%
2019-06-18	18.2000	18.2000	18.2000	18.2000	+0.552%	210	+4.396%
2019-06-17	18.1000	18.1000	18.1000	18.1000	+1.401%	278	+4.972%
2019-06-13	18.0500	18.0500	17.8500	17.8500	+3.179%	515	+6.443%
2019-06-12	17.3500	17.3500	17.3000	17.3000	+1.170%	296	+9.827%
2019-06-11	17.0000	17.1000	17.0000	17.1000	+1.183%	1,105	+11.111%
2019-06-10	16.9000	16.9000	16.9000	16.9000	-0.588%	988	+12.426%
2019-06-07	17.0000	17.0000	17.0000	17.0000	+1.130%	697	+11.765%
2019-06-06	16.8100	16.8100	16.8100	16.8100	-3.112%	782	+13.028%
2019-06-04	17.3500	17.3500	17.3500	17.3500	+5.152%	227	+9.510%
2019-06-03	16.5000	16.5000	16.5000	16.5000	-1.493%	666	+15.152%
2019-05-31	16.6300	16.7500	16.4200	16.7500	+2.824%	1,267	+13.433%
2019-05-30	16.2900	16.2900	16.2900	16.2900	-1.153%	562	+16.636%
2019-05-29	16.2000	16.4800	16.2000	16.4800	-0.423%	915	+15.291%
2019-05-28	16.6100	16.6100	16.5500	16.5500	-3.442%	1,280	+14.804%
2019-05-24	17.1000	17.1400	16.8000	17.1400	+4.449%	1,710	+10.852%
2019-05-23	16.4200	16.8500	16.3900	16.4100	-3.527%	1,393	+15.783%
2019-05-22	17.0000	17.0100	17.0000	17.0100	+0.059%	814	+11.699%
2019-05-21	17.3500	17.3500	17.0000	17.0000	-1.449%	320	+11.765%
2019-05-20	17.2500	17.2500	17.2500	17.2500	-9.019%	764	+10.145%
2019-05-17	18.9600	18.9600	18.9600	18.9600	+4.061%	480	+0.211%
2019-05-16	18.2200	18.2200	18.2200	18.2200	-4.457%	289	+4.281%
2019-05-15	18.8600	19.0700	18.8600	19.0700	+2.582%	292	-0.367%
2019-05-14	18.5900	18.5900	18.5900	18.5900	-0.694%	456	+2.205%
2019-05-09	18.4400	18.7200	18.4400	18.7200	-5.407%	704	+1.496%
2019-05-08	19.6500	19.7900	19.6500	19.7900	+3.288%	853	-3.992%
2019-05-07	19.1800	19.5000	19.1600	19.1600	-1.491%	1,580	-0.835%
2019-05-06	19.5500	19.5500	19.4500	19.4500	-1.519%	384	-2.314%
2019-05-03	19.7500	19.7500	19.7500	19.7500	-0.403%	205	-3.797%
2019-05-02	19.7500	19.8300	19.7500	19.8300	+0.916%	326	-4.186%
2019-04-30	19.6500	19.6500	19.6500	19.6500	+0.255%	320	-3.308%
2019-04-29	19.6000	19.6000	19.6000	19.6000	+0.771%	445	-3.061%
2019-04-26	19.2100	19.4500	19.2100	19.4500	+0.517%	648	-2.314%
2019-04-25	19.3500	19.3500	19.3500	19.3500	+1.789%	347	-1.809%
2019-04-24	18.8300	19.0600	18.8300	19.0100	+1.225%	522	-0.053%
2019-04-23	18.7800	18.7800	18.7800	18.7800	-0.949%	767	+1.171%
2019-04-22	18.8100	18.9600	18.5700	18.9600	+1.553%	610	+0.211%
2019-04-18	18.8900	18.8900	18.6700	18.6700	-1.217%	800	+1.768%
2019-04-17	19.0700	19.0700	18.9000	18.9000	+1.232%	675	+0.529%
2019-04-16	18.6700	18.6700	18.6700	18.6700	+1.633%	1,413	+1.768%
2019-04-15	18.1300	18.3700	18.1300	18.3700	+2.511%	1,158	+3.430%
2019-04-12	17.8200	17.9200	17.6900	17.9200	+2.459%	715	+6.027%
2019-04-10	17.7800	17.7800	17.4900	17.4900	-1.465%	682	+8.634%
2019-04-08	17.7500	17.7500	17.7500	17.7500	+2.070%	398	+7.042%
2019-04-05	17.2900	17.3900	17.2900	17.3900	+1.163%	553	+9.258%
2019-04-04	17.2400	17.2400	17.1900	17.1900	-0.463%	425	+10.529%
2019-04-03	17.2700	17.2700	17.2700	17.2700	+3.104%	342	+10.017%
2019-04-02	16.7500	16.7500	16.7500	16.7500	-1.471%	361	+13.433%
2019-04-01	17.0000	17.0000	17.0000	17.0000	+2.906%	421	+11.765%
2019-03-29	16.5200	16.5200	16.5200	16.5200	+1.288%	1,159	+15.012%
2019-03-28	16.3100	16.3100	16.3100	16.3100	-1.211%	442	+16.493%
2019-03-27	16.6000	16.6000	16.4200	16.5100	-0.121%	705	+15.082%
2019-03-26	16.5300	16.5300	16.5300	16.5300	+1.786%	368	+14.943%
2019-03-25	16.1500	16.2400	16.1500	16.2400	-1.036%	2,523	+16.995%
2019-03-21	16.3000	16.4100	16.3000	16.4100	-1.737%	576	+15.783%
2019-03-20	16.6200	16.7000	15.9600	16.7000	0.000%	955	+13.772%
2019-03-18	16.5500	16.7000	16.4500	16.7000	+3.534%	1,046	+13.772%
2019-03-15	16.1300	16.1300	16.1300	16.1300	-2.005%	457	+17.793%
2019-03-14	16.4600	16.4600	16.4600	16.4600	+5.716%	420	+15.431%
2019-03-12	15.3800	15.5700	15.3800	15.5700	+3.939%	327	+22.030%
2019-03-11	15.3800	15.3800	14.9800	14.9800	-2.853%	501	+26.836%
2019-03-08	15.4700	15.4700	14.9000	15.4200	+6.052%	565	+23.217%
2019-03-06	14.5400	14.5400	14.5400	14.5400	-0.683%	474	+30.674%
2019-03-05	14.6400	14.6400	14.6400	14.6400	+2.665%	290	+29.781%
2019-03-04	14.2600	14.2600	14.2600	14.2600	+4.699%	248	+33.240%
2019-03-01	13.6200	13.6200	13.6200	13.6200	-4.421%	317	+39.501%
2019-02-28	14.8800	14.8800	14.2500	14.2500	+5.477%	368	+33.333%
2019-02-27	13.5100	13.5100	13.5100	13.5100	-2.806%	367	+40.637%
2019-02-26	13.7500	13.9000	13.6600	13.9000	+0.871%	1,346	+36.691%
2019-02-25	13.7800	13.7800	13.7800	13.7800	+0.878%	561	+37.881%
2019-02-22	13.6600	13.6600	13.6600	13.6600	+0.367%	237	+39.092%
2019-02-21	13.6100	13.6100	13.6100	13.6100	+0.369%	165	+39.603%
2019-02-20	13.5600	13.5600	13.5600	13.5600	-0.805%	437	+40.118%
2019-02-19	13.4600	13.7900	13.4600	13.6700	+2.320%	1,589	+38.990%
2019-02-15	13.3600	13.3600	13.3600	13.3600	+0.754%	244	+42.216%
2019-02-14	13.0200	13.2600	13.0200	13.2600	-3.564%	686	+43.288%
2019-02-13	13.2700	13.7500	13.2700	13.7500	+7.674%	841	+38.182%
2019-02-12	13.0200	13.0200	12.7700	12.7700	+2.324%	756	+48.786%
2019-02-11	12.4800	12.4800	12.4800	12.4800	+1.629%	219	+52.244%
2019-02-08	12.2800	12.2800	12.2800	12.2800	-1.207%	406	+54.723%
2019-02-06	12.4300	12.4300	12.4300	12.4300	0.000%	713	+52.856%
2019-02-05	12.4300	12.4300	12.4300	12.4300	-1.894%	747	+52.856%
2019-02-04	12.6700	12.6700	12.6700	12.6700	+2.758%	1,089	+49.961%
2019-01-31	12.3300	12.3300	12.3300	12.3300	-2.684%	169	+54.096%
2019-01-30	12.7700	12.7700	12.6700	12.6700	+3.092%	626	+49.961%
2019-01-28	12.3300	12.5800	12.2900	12.2900	-0.727%	2,874	+54.597%
2019-01-25	12.3800	12.3800	12.3800	12.3800	+4.826%	190	+53.473%
2019-01-24	11.8100	11.8100	11.8100	11.8100	+5.919%	131	+60.881%
2019-01-23	11.0000	11.1500	10.8200	11.1500	+2.200%	1,248	+70.404%
2019-01-22	10.9500	11.1500	10.9100	10.9100	-4.298%	1,550	+74.152%
2019-01-18	11.4000	11.4000	11.4000	11.4000	+0.441%	423	+66.667%
2019-01-17	11.3000	11.3500	11.3000	11.3500	-1.646%	876	+67.401%
2019-01-16	11.5400	11.5400	11.2700	11.5400	+1.674%	1,145	+64.645%
2019-01-15	11.2500	11.3500	11.1000	11.3500	-3.404%	896	+67.401%
2019-01-14	11.4900	11.7500	11.4900	11.7500	+1.732%	1,191	+61.702%
2019-01-11	11.5500	11.5500	11.5500	11.5500	+1.316%	257	+64.502%
2019-01-10	11.4000	11.4000	11.4000	11.4000	-3.308%	442	+66.667%
2019-01-08	11.6400	11.7900	11.6400	11.7900	+5.835%	1,086	+61.154%
2019-01-04	11.3000	11.3000	11.1400	11.1400	+4.798%	1,104	+70.557%
2019-01-03	10.6300	10.6300	10.6300	10.6300	-1.208%	705	+78.739%
2019-01-02	10.5600	10.8100	10.5600	10.7600	-1.375%	1,033	+76.580%
2018-12-31	10.5600	10.9100	10.5600	10.9100	+2.828%	2,052	+74.152%
2018-12-28	10.6300	10.6300	10.6100	10.6100	+0.473%	612	+79.076%
2018-12-27	10.0700	10.6400	10.0700	10.5600	0.000%	2,661	+79.924%
2018-12-26	10.0700	10.5600	10.0700	10.5600	+0.476%	878	+79.924%
2018-12-24	10.5100	10.8100	10.5100	10.5100	-0.943%	631	+80.780%
2018-12-21	10.6100	13.7500	10.5500	10.6100	-0.934%	10,764	+79.076%
2018-12-20	10.7100	10.7500	10.7100	10.7100	-9.160%	816	+77.404%
2018-12-19	11.0500	11.7900	11.0500	11.7900	0.000%	1,571	+61.154%
2018-12-18	11.5400	12.0800	11.1500	11.7900	-2.401%	7,433	+61.154%
2018-12-17	11.8900	12.0800	11.7900	12.0800	+0.583%	2,844	+57.285%
2018-12-14	11.9900	12.1000	11.9900	12.0100	-2.989%	1,271	+58.201%
2018-12-13	12.4700	12.4700	11.8900	12.3800	+4.121%	1,924	+53.473%
2018-12-12	11.9500	12.0400	11.8400	11.8900	+0.253%	1,106	+59.798%
2018-12-11	11.6100	11.8600	11.5400	11.8600	+3.220%	3,129	+60.202%
2018-12-10	11.5400	11.6000	11.4900	11.4900	-3.364%	1,332	+65.361%
2018-12-07	11.9400	12.1800	11.8900	11.8900	+1.624%	2,551	+59.798%
2018-12-06	12.2800	12.2800	11.5900	11.7000	-3.545%	3,405	+62.393%
2018-12-04	12.1800	12.1800	12.1300	12.1300	-2.804%	537	+56.636%
2018-12-03	12.4800	12.4800	12.4800	12.4800	+15.449%	2,701	+52.244%
2018-11-29	12.1800	12.1800	10.8100	10.8100	-2.613%	435	+75.763%
2018-11-28	11.3000	11.3000	11.1000	11.1000	-8.867%	684	+71.171%
2018-11-27	12.1800	12.1800	12.1800	12.1800	-3.410%	351	+55.993%
2018-11-26	11.3000	12.6100	11.3000	12.6100	+8.801%	574	+50.674%
2018-11-21	11.6400	11.6400	11.5900	11.5900	-0.940%	547	+63.934%
2018-11-20	11.5700	11.7000	11.5700	11.7000	-3.624%	1,084	+62.393%
2018-11-19	12.1400	12.1400	12.1400	12.1400	+1.675%	402	+56.507%
2018-11-16	11.9400	11.9400	11.9400	11.9400	-0.251%	524	+59.129%
2018-11-15	11.9700	11.9700	11.9700	11.9700	+0.251%	181	+58.730%
2018-11-14	11.7900	11.9400	11.7900	11.9400	0.000%	1,061	+59.129%
2018-11-13	11.3000	11.9900	11.3000	11.9400	+1.704%	1,147	+59.129%
2018-11-12	11.7400	11.7400	11.7400	11.7400	-3.612%	332	+61.840%
2018-11-09	12.1700	12.1800	12.1700	12.1800	-2.404%	979	+55.993%
2018-11-08	12.4800	12.4800	12.4800	12.4800	-1.887%	254	+52.244%
2018-11-07	12.7200	12.7200	12.7200	12.7200	+4.950%	497	+49.371%
2018-11-05	12.2600	12.2600	12.1200	12.1200	-2.885%	554	+56.766%
2018-11-02	12.4800	12.4800	12.4800	12.4800	-2.271%	2,205	+52.244%
2018-11-01	12.7700	12.7700	12.7700	12.7700	+4.501%	664	+48.786%
2018-10-31	12.2800	12.2800	11.9900	12.2200	+2.345%	2,349	+55.483%
2018-10-30	12.1300	12.1300	11.9400	11.9400	-0.831%	1,027	+59.129%
2018-10-29	12.2600	12.3500	12.0400	12.0400	0.000%	1,449	+57.807%
2018-10-26	11.8400	12.7700	11.8100	12.0400	-2.352%	1,501	+57.807%
2018-10-25	13.7100	13.7100	11.7900	12.3300	-21.565%	3,810	+54.096%
2018-10-24	15.7200	15.7200	12.2600	15.7200	+6.649%	688	+20.865%
2018-10-23	12.6100	14.7400	12.6100	14.7400	+14.530%	761	+28.901%
2018-10-22	12.8800	12.8800	12.7700	12.8700	-6.400%	1,652	+47.630%
2018-10-19	13.0200	13.7500	13.0100	13.7500	+2.307%	6,617	+38.182%
2018-10-18	13.4400	13.4400	13.2200	13.4400	-5.684%	713	+41.369%
2018-10-17	13.5900	14.2500	13.5600	14.2500	+1.064%	2,823	+33.333%
2018-10-16	13.8000	14.1000	13.8000	14.1000	+1.805%	1,352	+34.752%
2018-10-15	13.8500	13.8500	13.8500	13.8500	-1.071%	853	+37.184%
2018-10-12	13.7200	14.0000	13.7200	14.0000	+2.041%	429	+35.714%
2018-10-11	14.6400	14.6400	13.7200	13.7200	-6.603%	750	+38.484%
2018-10-10	14.2100	14.6900	14.1700	14.6900	+3.816%	4,330	+29.340%
2018-10-09	13.7500	14.1500	13.7500	14.1500	-0.702%	527	+34.276%
2018-10-08	14.2600	14.7400	14.2500	14.2500	-3.324%	3,364	+33.333%
2018-10-05	14.8700	14.9800	14.7400	14.7400	-4.719%	1,211	+28.901%
2018-10-04	15.4700	15.4700	15.4700	15.4700	+1.443%	352	+22.818%
2018-10-03	15.2500	15.2500	15.2500	15.2500	+4.524%	5,179	+24.590%
2018-10-02	15.7200	15.7200	14.5900	14.5900	-1.085%	745	+30.226%
2018-10-01	14.7500	14.7500	14.7500	14.7500	-1.206%	813	+28.814%
2018-09-28	15.4900	15.4900	14.9300	14.9300	-5.327%	1,870	+27.261%
2018-09-27	15.7700	15.7700	15.7700	15.7700	-0.316%	612	+20.482%
2018-09-26	16.1600	16.1600	15.8200	15.8200	-1.800%	1,005	+20.101%
2018-09-25	15.8700	16.1100	15.8700	16.1100	+0.436%	1,432	+17.939%
2018-09-24	15.8200	16.0800	15.8200	16.0400	-0.743%	945	+18.454%
2018-09-21	15.8700	16.1600	15.8300	16.1600	+1.253%	1,521	+17.574%
2018-09-19	15.9300	16.2600	15.9300	15.9600	-1.238%	985	+19.048%
2018-09-18	15.9200	16.1600	15.9200	16.1600	+2.149%	2,515	+17.574%
2018-09-17	16.1300	16.4800	15.7200	15.8200	+0.317%	2,589	+20.101%
2018-09-14	15.8200	15.8200	15.7700	15.7700	+1.545%	839	+20.482%
2018-09-13	15.7400	15.7400	15.5300	15.5300	-1.709%	691	+22.344%
2018-09-12	15.5300	15.8000	15.5300	15.8000	-0.126%	980	+20.253%
2018-09-11	15.5700	15.9600	15.5700	15.8200	+0.253%	4,107	+20.101%
2018-09-10	15.7100	15.7800	15.7100	15.7800	+2.468%	3,680	+20.406%
2018-09-07	15.4000	15.4000	15.4000	15.4000	-2.036%	376	+23.377%
2018-09-06	15.7200	15.7200	15.3900	15.7200	+1.028%	1,270	+20.865%
2018-09-04	15.4700	15.5600	15.4700	15.5600	-5.180%	1,044	+22.108%

.dark-mode .QHcLFH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QHcLFH{ color: #333333; background-color: white; border: 2px solid #333333; }AZIHFAZIMUT HOLDING SPA ORDstock OTC

AZIHF
AZIMUT HOLDING SPA ORD
stock OTC