Dark

AZIHY
AZIMUT HOLDING UNSP/ADR
stock OTC

Inactive

Dec 23, 2020

43.24USD+2.222%(+0.94)114

Pre-market

0.00USD-100.000%(-42.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-23	43.2400	43.2400	43.2400	43.2400	+2.222%	114	0.000%
2020-11-23	42.3000	42.3000	42.3000	42.3000	+27.103%	323	+2.222%
2020-10-28	33.2800	33.2800	33.2800	33.2800	-5.401%	241	+29.928%
2020-09-25	35.0800	35.2000	35.0800	35.1800	-8.026%	8,300	+22.911%
2020-09-03	38.2500	38.2500	38.2500	38.2500	+19.419%	100	+13.046%
2020-05-26	32.0300	32.0300	32.0300	32.0300	-1.416%	460	+34.998%
2020-05-07	32.4900	32.4900	32.4900	32.4900	+12.112%	109	+33.087%
2020-04-15	28.9800	28.9800	28.9800	28.9800	-9.551%	1,000	+49.206%
2020-04-09	32.0400	32.0400	32.0400	32.0400	+15.626%	2,500	+34.956%
2020-03-30	27.7100	27.7100	27.7100	27.7100	-9.974%	355	+56.045%
2020-03-26	30.7800	30.7800	30.7800	30.7800	-4.824%	986	+40.481%
2020-03-13	30.6600	32.3400	30.6600	32.3400	+17.472%	2,900	+33.704%
2020-03-12	27.5300	27.5300	27.5300	27.5300	-13.264%	100	+57.065%
2020-03-10	31.7400	31.7400	31.7400	31.7400	-3.789%	101	+36.232%
2020-03-09	32.9900	33.4900	32.9900	32.9900	-25.948%	200	+31.070%
2020-02-24	44.5500	44.5500	44.5500	44.5500	-13.394%	200	-2.941%
2020-02-19	52.0100	52.0100	51.4400	51.4400	+6.303%	1,200	-15.941%
2020-01-07	48.5200	48.5200	48.3900	48.3900	+2.391%	7,700	-10.643%
2019-12-24	47.2600	47.2600	47.2600	47.2600	-8.482%	960	-8.506%
2019-11-27	51.6400	51.6400	51.6400	51.6400	+17.980%	110	-16.266%
2019-11-06	43.7000	43.7700	43.7000	43.7700	+7.148%	200	-1.211%
2019-10-31	40.8500	40.8500	40.8500	40.8500	+8.644%	152	+5.851%
2019-09-26	37.6000	37.6000	37.6000	37.6000	-3.018%	406	+15.000%
2019-09-19	38.7700	38.7700	38.7700	38.7700	+2.865%	600	+11.530%
2019-09-13	37.6900	37.6900	37.6900	37.6900	+5.221%	956	+14.725%
2019-08-29	35.8800	35.8800	35.8200	35.8200	+2.724%	8,337	+20.715%
2019-08-20	34.8700	34.8700	34.8700	34.8700	+2.770%	166	+24.003%
2019-08-15	33.9300	33.9300	33.9300	33.9300	-3.908%	100	+27.439%
2019-08-12	35.3100	35.3100	35.3100	35.3100	-4.593%	297	+22.458%
2019-08-08	37.2300	37.2300	37.0100	37.0100	+1.148%	406	+16.833%
2019-08-07	36.5900	36.5900	36.5900	36.5900	-0.082%	106	+18.174%
2019-08-06	36.6200	36.6200	36.6200	36.6200	-4.211%	335	+18.078%
2019-07-26	38.8950	38.8950	38.2300	38.2300	-1.420%	337	+13.105%
2019-07-25	38.7805	38.7805	38.7805	38.7805	+0.079%	2,600	+11.499%
2019-07-17	38.7500	38.7500	38.7500	38.7500	-1.224%	312	+11.587%
2019-07-11	39.2300	39.2300	39.2300	39.2300	-3.505%	126	+10.222%
2019-06-28	40.6550	40.6550	40.6550	40.6550	-0.010%	713	+6.358%
2019-06-27	38.2200	40.6590	38.2200	40.6590	+8.018%	1,418	+6.348%
2019-06-26	37.6410	37.6410	37.6410	37.6410	+0.003%	118	+14.875%
2019-06-25	37.9310	37.9310	37.6400	37.6400	-1.698%	437	+14.878%
2019-06-24	40.6600	40.6600	38.2900	38.2900	+0.763%	806	+12.928%
2019-06-20	38.0000	38.0000	38.0000	38.0000	+3.345%	2,537	+13.789%
2019-06-19	36.7700	36.7700	36.7700	36.7700	-0.217%	100	+17.596%
2019-06-18	36.6700	36.8500	36.6700	36.8500	+1.908%	425	+17.341%
2019-06-17	36.1500	38.6800	36.1500	36.1600	+1.573%	54,608	+19.580%
2019-06-14	35.7000	37.7850	35.6000	35.6000	+2.006%	21,444	+21.461%
2019-06-11	34.9000	34.9000	34.9000	34.9000	+4.397%	267	+23.897%
2019-06-10	34.5000	34.5000	33.4300	33.4300	-14.282%	1,075	+29.345%
2019-06-06	38.0000	39.0000	38.0000	39.0000	+11.588%	729	+10.872%
2019-06-05	36.0000	36.0000	34.7500	34.9500	-36.845%	1,047	+23.720%
2019-06-04	55.3400	55.3400	55.3400	55.3400	+64.604%	105	-21.865%
2019-05-30	33.2450	33.6200	33.2450	33.6200	+1.387%	420	+28.614%
2019-05-29	33.1600	33.1600	33.1600	33.1600	-2.183%	292	+30.398%
2019-05-28	33.9000	33.9000	33.9000	33.9000	-0.877%	218	+27.552%
2019-05-24	34.2500	34.2500	34.1999	34.1999	+1.725%	273	+26.433%
2019-05-23	33.5400	35.5200	33.5200	33.6200	-3.833%	1,183	+28.614%
2019-05-21	34.9600	34.9600	34.9600	34.9600	-3.399%	178	+23.684%
2019-05-20	35.8600	36.1900	34.9800	36.1900	-6.024%	612	+19.481%
2019-05-17	39.0000	39.0100	38.5000	38.5100	-2.010%	1,788	+12.283%
2019-05-16	39.3000	39.3000	39.3000	39.3000	+2.853%	105	+10.025%
2019-05-15	38.2100	38.2100	38.2100	38.2100	-2.724%	159	+13.164%
2019-05-14	39.2600	39.2800	39.0600	39.2800	+0.127%	342	+10.081%
2019-05-10	39.2300	39.2300	39.2300	39.2300	-4.434%	205	+10.222%
2019-05-08	40.4700	41.0500	40.3300	41.0500	+1.684%	1,892	+5.335%
2019-05-03	40.3700	40.3700	40.3700	40.3700	+1.407%	267	+7.109%
2019-05-02	39.8100	39.8100	39.8100	39.8100	+1.790%	558	+8.616%
2019-04-26	39.1100	39.1100	39.1100	39.1100	+1.453%	1,511	+10.560%
2019-04-24	38.3500	38.5500	38.3500	38.5500	+0.705%	354	+12.166%
2019-04-23	38.2800	38.2800	38.2800	38.2800	+1.431%	283	+12.957%
2019-04-22	38.1500	38.1500	37.7400	37.7400	-0.264%	31,768	+14.573%
2019-04-18	37.8400	37.8400	37.8400	37.8400	-1.814%	1,200	+14.271%
2019-04-17	38.5390	38.5390	38.5390	38.5390	+2.826%	167	+12.198%
2019-04-15	37.3200	37.4800	37.2800	37.4800	+6.055%	1,055	+15.368%
2019-04-04	35.3400	35.3400	35.3400	35.3400	+2.139%	590	+22.354%
2019-04-02	34.6000	34.6000	34.6000	34.6000	+3.099%	146	+24.971%
2019-03-29	33.5600	33.5600	33.5600	33.5600	+0.639%	383	+28.844%
2019-03-27	33.3470	33.3470	33.3470	33.3470	+0.352%	147	+29.667%
2019-03-26	33.2300	33.2300	33.2300	33.2300	-1.512%	160	+30.123%
2019-03-20	34.4400	34.4400	33.7400	33.7400	-1.460%	283	+28.156%
2019-03-19	34.2400	34.2400	34.2400	34.2400	+1.033%	215	+26.285%
2019-03-18	33.8900	33.8900	33.8900	33.8900	+3.861%	146	+27.589%
2019-03-14	32.6300	32.6300	32.6300	32.6300	+3.423%	142	+32.516%
2019-03-12	31.5500	31.5500	31.5500	31.5500	+1.317%	261	+37.052%
2019-03-11	31.1400	31.1400	31.1400	31.1400	+4.813%	124	+38.857%
2019-03-07	29.7100	29.7100	29.7100	29.7100	+0.372%	138	+45.540%
2019-03-06	29.6000	29.6000	29.6000	29.6000	+1.648%	236	+46.081%
2019-03-04	29.1200	29.1200	29.1200	29.1200	-0.137%	213	+48.489%
2019-03-01	29.1600	29.1600	29.1600	29.1600	+3.294%	100	+48.285%
2019-02-26	28.2400	28.2400	28.2300	28.2300	-0.423%	508	+53.170%
2019-02-25	28.3500	28.3500	28.3500	28.3500	+0.318%	317	+52.522%
2019-02-22	27.8210	28.2600	27.8210	28.2600	+1.182%	312	+53.008%
2019-02-20	27.9300	27.9300	27.9300	27.9300	-0.605%	233	+54.816%
2019-02-19	28.1000	28.1000	28.1000	28.1000	+2.368%	100	+53.879%
2019-02-15	27.3900	27.4500	27.3900	27.4500	+0.771%	403	+57.523%
2019-02-13	27.2400	27.2400	27.2400	27.2400	+1.718%	196	+58.737%
2019-02-12	26.3100	26.7800	26.3100	26.7800	+4.121%	645	+61.464%
2019-02-11	25.7200	25.7200	25.7200	25.7200	+1.902%	217	+68.118%
2019-02-07	25.2400	25.2400	25.2400	25.2400	-3.554%	425	+71.315%
2019-01-29	26.1700	26.1700	26.1700	26.1700	+2.027%	425	+65.227%
2019-01-28	25.5400	25.8500	25.3400	25.6500	+2.029%	3,030	+68.577%
2019-01-25	25.1400	25.1400	25.1400	25.1400	+12.534%	200	+71.997%
2019-01-22	22.3850	22.4780	22.3400	22.3400	-2.198%	573	+93.554%
2019-01-18	23.2300	23.3100	22.8420	22.8420	-0.079%	828	+89.300%
2019-01-17	22.8600	22.8600	22.8600	22.8600	+0.395%	210	+89.151%
2019-01-15	22.6400	22.7700	22.6400	22.7700	-5.479%	487	+89.899%
2019-01-14	23.7700	24.1400	23.7700	24.0899	+1.006%	7,597	+79.494%
2019-01-11	23.1600	23.8500	23.1600	23.8500	+1.017%	1,226	+81.300%
2019-01-10	23.1700	23.6100	23.1700	23.6100	-0.965%	5,870	+83.143%
2019-01-08	23.8400	23.8400	23.8400	23.8400	+0.442%	111	+81.376%
2019-01-07	23.7300	23.7350	23.7100	23.7350	+4.192%	1,198	+82.178%
2019-01-04	22.7800	22.7800	22.7800	22.7800	+5.693%	2,361	+89.816%
2019-01-03	21.5200	21.7300	21.5200	21.5530	-2.121%	679	+100.622%
2019-01-02	22.0200	22.0200	22.0200	22.0200	+0.511%	158	+96.367%
2018-12-31	21.1600	21.9080	21.0700	21.9080	+2.088%	655	+97.371%
2018-12-28	21.9700	21.9700	21.4600	21.4600	+2.045%	1,736	+101.491%
2018-12-27	21.1100	21.1100	21.0300	21.0300	+0.863%	1,191	+105.611%
2018-12-26	20.8500	20.8500	20.8500	20.8500	-4.006%	696	+107.386%
2018-12-24	21.7500	21.9500	21.7200	21.7200	-1.897%	1,845	+99.079%
2018-12-21	22.1200	22.1400	21.6800	22.1400	+2.500%	1,191	+95.303%
2018-12-20	22.0900	22.0900	21.6000	21.6000	-5.886%	1,520	+100.185%
2018-12-18	22.9510	22.9510	22.9510	22.9510	-6.208%	174	+88.401%
2018-12-17	24.2800	24.4700	24.2800	24.4700	-0.171%	1,052	+76.706%
2018-12-14	24.8400	24.8400	24.5120	24.5120	-1.598%	3,733	+76.403%
2018-12-13	24.9100	24.9100	24.9100	24.9100	+1.881%	1,094	+73.585%
2018-12-12	24.4400	24.5200	24.4400	24.4500	+1.985%	5,570	+76.851%
2018-12-11	23.6900	23.9740	23.4700	23.9740	-0.192%	1,579	+80.362%
2018-12-10	23.9700	24.0200	23.9700	24.0200	-6.062%	601	+80.017%
2018-12-07	24.4100	25.5700	24.4100	25.5700	+5.792%	387	+69.104%
2018-12-06	24.2000	24.2500	24.1700	24.1700	-6.118%	741	+78.899%
2018-12-03	25.6200	25.7450	25.6200	25.7450	+4.442%	206	+67.955%
2018-11-30	24.3500	24.7300	24.3500	24.6500	-0.924%	15,376	+75.416%
2018-11-29	24.1800	24.8800	24.1800	24.8800	-1.034%	2,327	+73.794%
2018-11-28	25.3400	25.3400	25.1400	25.1400	+0.681%	254	+71.997%
2018-11-27	24.7700	24.9700	24.7700	24.9700	-1.847%	264	+73.168%
2018-11-26	25.5500	25.5500	25.4400	25.4400	+6.000%	1,084	+69.969%
2018-11-21	23.5800	24.0000	23.5800	24.0000	+2.828%	2,255	+80.167%
2018-11-20	23.3400	23.3400	23.3400	23.3400	-4.828%	1,091	+85.261%
2018-11-19	24.2500	24.5240	24.2000	24.5240	+2.013%	933	+76.317%
2018-11-16	23.8800	24.0400	23.6100	24.0400	-0.249%	1,136	+79.867%
2018-11-15	24.0200	24.4700	23.8200	24.1000	-1.027%	1,988	+79.419%
2018-11-14	24.3700	24.3700	24.3500	24.3500	+0.206%	501	+77.577%
2018-11-13	24.0900	24.5200	24.0900	24.3000	+1.398%	3,353	+77.942%
2018-11-12	23.8300	23.9650	23.7700	23.9650	-2.621%	1,837	+80.430%
2018-11-07	24.3950	24.6100	24.3950	24.6100	+0.572%	311	+75.701%
2018-11-05	24.8500	24.8500	24.2700	24.4700	-1.885%	1,174	+76.706%
2018-11-01	24.9400	24.9400	24.9400	24.9400	+2.184%	112	+73.376%
2018-10-31	24.4070	24.4070	24.4070	24.4070	+3.639%	102	+77.162%
2018-10-29	24.6500	24.6500	23.5300	23.5500	-4.482%	13,455	+83.609%
2018-10-26	24.6550	24.6550	24.6550	24.6550	-3.879%	978	+75.380%
2018-10-25	25.6500	25.6500	25.6500	25.6500	+2.559%	214	+68.577%
2018-10-24	26.0000	26.0000	25.0100	25.0100	-7.712%	1,150	+72.891%
2018-10-23	27.1000	27.1000	27.1000	27.1000	+5.653%	593	+59.557%
2018-10-22	25.6500	25.6500	25.6500	25.6500	-5.000%	640	+68.577%
2018-10-19	27.6100	27.8500	27.0000	27.0000	-0.442%	2,444	+60.148%
2018-10-18	27.1200	27.1200	27.1200	27.1200	-3.247%	158	+59.440%
2018-10-16	28.0300	28.0300	28.0300	28.0300	+2.862%	105	+54.263%
2018-10-15	27.0400	27.8000	27.0400	27.2500	-9.348%	1,130	+58.679%
2018-10-09	29.8600	30.0600	29.8600	30.0600	+0.872%	640	+43.846%
2018-10-08	29.4500	29.8000	29.4500	29.8000	-2.646%	947	+45.101%
2018-10-05	30.4100	30.6100	30.4100	30.6100	-4.314%	228	+41.261%
2018-10-03	30.0000	31.9900	30.0000	31.9900	+6.314%	237	+35.167%
2018-10-02	30.2700	30.2900	30.0700	30.0900	-1.763%	1,326	+43.702%
2018-10-01	30.8300	30.8300	30.6300	30.6300	-1.890%	784	+41.169%
2018-09-28	31.4200	31.4200	31.2200	31.2200	-6.806%	321	+38.501%
2018-09-24	33.5000	33.5000	33.5000	33.5000	+1.917%	918	+29.075%
2018-09-18	32.8700	32.8700	32.8700	32.8700	-2.723%	180	+31.549%
2018-09-17	33.7900	33.7900	33.7900	33.7900	+6.888%	182	+27.967%
2018-09-14	31.6125	31.6125	31.6125	31.6125	+2.472%	236	+36.781%
2018-09-13	30.8500	30.8500	30.8500	30.8500	-4.014%	159	+40.162%
2018-09-12	32.1400	32.1400	32.1400	32.1400	+1.516%	206	+34.536%
2018-09-11	31.6600	31.6600	31.6600	31.6600	-5.998%	1,492	+36.576%
2018-09-05	33.6800	33.6800	33.6800	33.6800	-1.951%	749	+28.385%
2018-08-28	33.5000	34.3500	31.8800	34.3500	+3.996%	1,747	+25.881%
2018-08-27	33.0300	33.0300	33.0300	33.0300	-0.302%	153	+30.911%
2018-08-24	33.9000	33.9000	33.0500	33.1300	+0.852%	3,632	+30.516%
2018-08-23	32.8500	32.8500	32.8500	32.8500	-5.874%	125	+31.629%
2018-08-22	34.9000	34.9000	34.9000	34.9000	+7.385%	221	+23.897%
2018-08-20	33.5000	33.5000	32.5000	32.5000	-0.915%	2,105	+33.046%
2018-08-17	32.8000	32.8000	32.8000	32.8000	+4.127%	119	+31.829%
2018-08-16	31.5000	31.5000	31.5000	31.5000	-7.543%	1,541	+37.270%
2018-08-15	34.1000	34.1000	34.0700	34.0700	+4.734%	363	+26.915%
2018-08-10	32.5300	32.5300	32.5300	32.5300	-0.581%	199	+32.923%
2018-08-07	32.7200	32.7200	32.7200	32.7200	-1.653%	144	+32.152%
2018-08-06	33.2700	33.2700	33.2700	33.2700	+7.081%	123	+29.967%
2018-08-03	31.0700	31.0700	31.0700	31.0700	-7.198%	266	+39.170%
2018-08-02	31.5000	33.4800	31.5000	33.4800	-4.343%	385	+29.152%
2018-07-31	35.0000	35.0000	35.0000	35.0000	+16.434%	124	+23.543%
2018-07-20	30.0600	30.0600	30.0600	30.0600	-0.694%	331	+43.846%
2018-07-18	30.2700	30.2700	30.2700	30.2700	-3.905%	251	+42.848%
2018-07-17	31.5000	31.5000	31.5000	31.5000	+5.415%	1,268	+37.270%
2018-07-16	29.8820	29.8820	29.8820	29.8820	-1.458%	120	+44.702%
2018-07-11	32.6200	32.6200	30.3240	30.3240	-2.244%	398	+42.593%
2018-07-09	31.0200	31.0200	31.0200	31.0200	-4.671%	196	+39.394%
2018-07-06	32.5400	32.5400	32.5400	32.5400	+0.463%	100	+32.883%
2018-07-05	32.3900	32.3900	32.3900	32.3900	+0.528%	179	+33.498%
2018-07-03	32.2200	32.2200	32.2200	32.2200	+3.038%	283	+34.202%
2018-06-27	31.2700	31.2700	31.2700	31.2700	-2.281%	146	+38.280%
2018-06-14	32.0000	32.0000	32.0000	32.0000	-1.538%	184	+35.125%
2018-06-13	32.5000	32.5000	32.5000	32.5000	+5.008%	267	+33.046%
2018-06-12	30.9500	30.9500	30.9500	30.9500	-2.150%	1,048	+39.709%
2018-06-08	31.6700	31.6700	31.6300	31.6300	-0.753%	484	+36.706%
2018-06-07	31.8700	31.8700	31.8700	31.8700	-7.301%	154	+35.676%
2018-05-30	34.0000	34.4300	34.0000	34.3800	-5.080%	460	+25.771%
2018-05-29	36.4100	36.4100	36.2200	36.2200	-2.895%	480	+19.382%
2018-05-25	37.1200	37.3000	37.1200	37.3000	-4.359%	260	+15.925%
2018-05-24	36.3800	39.0000	36.3800	39.0000	+8.665%	764	+10.872%
2018-05-21	35.8900	35.8900	35.8900	35.8900	-10.943%	197	+20.479%
2018-05-14	40.3000	40.3000	40.3000	40.3000	+4.893%	152	+7.295%
2018-05-11	41.7900	41.7900	38.4200	38.4200	-10.651%	584	+12.546%
2018-05-10	43.0000	43.0000	43.0000	43.0000	-1.647%	150	+0.558%
2018-05-09	43.7200	43.7200	43.7200	43.7200	-0.727%	206	-1.098%
2018-05-08	41.9000	44.0400	41.9000	44.0400	-1.609%	35,797	-1.817%
2018-05-07	44.7600	44.7600	44.7600	44.7600	+1.508%	173	-3.396%
2018-05-04	44.0950	44.0950	44.0950	44.0950	+0.674%	502	-1.939%
2018-04-27	43.8000	43.8000	43.8000	43.8000	+2.865%	540	-1.279%
2018-04-12	42.5800	42.5800	42.5800	42.5800	0.000%	186	+1.550%
2018-04-09	42.5800	42.5800	42.5800	42.5800	-5.609%	140	+1.550%
2018-04-06	45.1100	45.1100	45.1100	45.1100	+1.371%	188	-4.145%
2018-04-04	44.5000	44.5000	44.5000	44.5000	-0.570%	220	-2.831%
2018-04-03	44.7550	44.7550	44.7550	44.7550	+7.378%	214	-3.385%
2018-03-29	41.6800	41.6800	41.6800	41.6800	-0.454%	411	+3.743%
2018-03-28	41.8700	41.8700	41.8700	41.8700	+0.892%	251	+3.272%
2018-03-27	41.5000	41.5000	41.5000	41.5000	-6.322%	213	+4.193%
2018-03-21	44.3007	44.3007	44.3007	44.3007	-4.215%	500	-2.394%
2018-03-12	46.2500	46.2500	46.2500	46.2500	-0.366%	130	-6.508%
2018-03-09	46.4200	46.4200	46.4200	46.4200	-0.472%	417	-6.850%
2018-03-07	46.6400	46.6400	46.6400	46.6400	+2.146%	325	-7.290%
2018-03-01	45.6600	45.6600	45.6600	45.6600	+0.088%	133	-5.300%
2018-02-28	45.6200	45.6200	45.6200	45.6200	+5.700%	100	-5.217%
2018-02-23	43.1600	43.1600	43.1600	43.1600	+0.512%	149	+0.185%
2018-02-21	42.9400	42.9400	42.9400	42.9400	-7.923%	195	+0.699%
2018-02-16	46.6350	46.6350	46.6350	46.6350	+7.479%	162	-7.280%
2018-02-08	43.3900	43.3900	43.3900	43.3900	-7.147%	113	-0.346%
2018-02-07	46.7300	46.7300	46.7300	46.7300	+3.844%	186	-7.468%
2018-02-06	45.0000	45.0000	45.0000	45.0000	-5.759%	100	-3.911%
2018-01-31	47.7150	47.7500	47.7150	47.7500	-1.465%	922	-9.445%
2018-01-29	48.4600	48.4600	48.4600	48.4600	+6.146%	142	-10.772%
2018-01-25	45.6540	45.6540	45.6540	45.6540	-5.247%	206	-5.288%
2018-01-19	48.1820	48.1820	48.1820	48.1820	+10.155%	190	-10.257%
2018-01-17	43.7400	43.7400	43.7400	43.7400	-7.712%	165	-1.143%
2018-01-16	47.3950	47.3950	47.3950	47.3950	+15.809%	199	-8.767%
2018-01-09	40.9250	40.9250	40.9250	40.9250	+1.533%	312	+5.657%
2018-01-08	40.3070	40.3070	40.3070	40.3070	+0.266%	174	+7.277%
2017-12-28	37.4250	40.2000	37.4250	40.2000	+1.721%	888	+7.562%
2017-12-22	39.5200	39.5200	39.5200	39.5200	+0.701%	597	+9.413%
2017-12-18	39.2450	39.2450	39.2450	39.2450	+8.697%	127	+10.180%
2017-12-08	36.1050	36.1050	36.1050	36.1050	+0.320%	127	+19.762%
2017-12-07	35.9900	35.9900	35.9900	35.9900	-5.908%	141	+20.144%
2017-12-06	35.6150	38.2500	35.6150	38.2500	+5.517%	1,116	+13.046%
2017-12-04	36.2500	36.2500	36.2500	36.2500	+0.625%	344	+19.283%
2017-12-01	36.0250	36.0250	36.0250	36.0250	-6.429%	276	+20.028%
2017-11-30	38.5000	38.5000	38.5000	38.5000	+0.260%	250	+12.312%
2017-11-29	38.4000	38.4000	38.4000	38.4000	-4.773%	137	+12.604%
2017-11-02	40.3245	40.3245	40.3245	40.3245	-2.433%	1,041	+7.230%
2017-10-30	41.3300	41.3300	41.3300	41.3300	-0.935%	219	+4.621%
2017-10-20	41.7200	41.7200	41.7200	41.7200	+2.881%	104	+3.643%
2017-10-17	40.5516	40.5516	40.5516	40.5516	-5.518%	332	+6.630%
2017-10-12	42.9200	42.9200	42.9200	42.9200	+0.893%	163	+0.746%
2017-10-02	42.5400	42.5400	42.5400	42.5400	-5.968%	155	+1.646%
2017-09-29	45.2400	45.2400	45.2400	45.2400	+0.422%	467	-4.421%
2017-09-28	44.0000	45.0500	44.0000	45.0500	+1.785%	1,715	-4.018%
2017-09-27	44.2600	44.2600	44.2600	44.2600	+4.658%	356	-2.305%
2017-09-12	42.2900	43.9800	42.2900	42.2900	-4.494%	2,425	+2.246%
2017-09-08	44.2800	44.2800	44.2800	44.2800	+0.249%	260	-2.349%
2017-09-07	44.1700	44.1700	44.1700	44.1700	-1.053%	172	-2.106%
2017-08-22	44.6400	44.6400	44.6400	44.6400	-4.021%	339	-3.136%
2017-08-08	46.5100	46.5100	46.5100	46.5100	+5.729%	183	-7.031%
2017-08-03	43.9900	43.9900	43.9900	43.9900	-0.023%	378	-1.705%
2017-07-27	44.0000	44.0000	44.0000	44.0000	0.000%	100	-1.727%
2017-07-26	44.0000	44.0000	44.0000	44.0000	+2.326%	177	-1.727%
2017-07-25	43.0000	43.0000	43.0000	43.0000	-1.669%	261	+0.558%
2017-07-18	43.7300	43.7300	43.7300	43.7300	+2.967%	182	-1.121%
2017-07-12	42.4700	42.4700	42.4700	42.4700	-0.539%	125	+1.813%
2017-07-10	42.7000	42.7000	42.7000	42.7000	+7.584%	710	+1.265%
2017-07-07	39.6900	39.6900	39.6900	39.6900	-7.396%	150	+8.944%
2017-07-06	41.3000	42.8600	41.3000	42.8600	+4.537%	1,355	+0.887%
2017-07-05	41.0000	41.0000	41.0000	41.0000	+2.834%	105	+5.463%
2017-06-27	39.8700	39.8700	39.8700	39.8700	+1.142%	256	+8.452%
2017-06-23	39.3000	39.4200	39.3000	39.4200	-5.422%	391	+9.691%
2017-06-21	41.6800	41.6800	41.6800	41.6800	+0.048%	121	+3.743%
2017-06-20	41.6600	41.6600	41.6600	41.6600	+6.221%	373	+3.793%
2017-06-16	41.8000	41.8000	39.2200	39.2200	-5.494%	1,593	+10.250%
2017-06-14	41.5000	41.5000	41.5000	41.5000	+5.840%	295	+4.193%
2017-06-13	39.2100	39.2100	39.2100	39.2100	-5.745%	418	+10.278%
2017-06-08	41.6000	41.6000	41.6000	41.6000	+4.261%	236	+3.942%
2017-06-07	39.9000	39.9000	39.9000	39.9000	0.000%	100	+8.371%
2017-06-05	39.9000	39.9000	39.9000	39.9000	-0.598%	136	+8.371%
2017-05-26	40.3600	40.3600	40.1400	40.1400	-0.791%	1,905	+7.723%
2017-05-25	40.4600	40.4600	40.4600	40.4600	-6.580%	147	+6.871%
2017-05-18	43.3100	43.3100	43.3100	43.3100	-2.058%	100	-0.162%
2017-05-17	40.8300	44.2200	40.8300	44.2200	-1.052%	787	-2.216%
2017-05-15	44.6900	44.6900	44.6900	44.6900	+9.080%	418	-3.245%
2017-05-12	40.9700	40.9700	40.9700	40.9700	-2.009%	350	+5.541%
2017-05-05	41.8100	41.8100	41.8100	41.8100	+8.569%	255	+3.420%
2017-04-25	38.5100	38.5100	38.5100	38.5100	+2.557%	100	+12.283%
2017-04-21	37.5500	37.5500	37.5500	37.5500	+6.980%	159	+15.153%
2017-04-18	36.1000	36.1000	34.8900	35.1000	-4.697%	18,584	+23.191%
2017-04-13	36.8300	36.8300	36.8300	36.8300	+0.272%	114	+17.404%
2017-04-11	37.6500	37.6500	36.7300	36.7300	-0.542%	216	+17.724%
2017-04-07	36.9300	36.9300	36.9300	36.9300	+0.709%	125	+17.086%
2017-04-06	36.6700	36.6700	36.6700	36.6700	+2.631%	126	+17.917%
2017-04-04	35.3500	35.7300	35.3500	35.7300	+0.140%	207	+21.019%
2017-04-03	35.6800	35.6800	35.6800	35.6800	+0.112%	506	+21.188%
2017-03-27	35.6400	35.6400	35.6400	35.6400	+1.020%	601	+21.324%
2017-03-23	35.2900	35.2900	35.2800	35.2800	+2.024%	642	+22.562%
2017-03-21	34.5800	34.5800	34.5800	34.5800	+4.471%	164	+25.043%
2017-03-15	33.6100	33.6100	33.1000	33.1000	+0.364%	254	+30.634%
2017-03-14	32.9800	32.9800	32.9800	32.9800	+0.152%	210	+31.110%
2017-03-13	32.9300	32.9300	32.9300	32.9300	-2.861%	229	+31.309%
2017-03-09	33.9000	33.9000	33.9000	33.9000	-1.938%	456	+27.552%
2017-03-07	34.5700	34.5700	34.5700	34.5700	-0.173%	146	+25.080%
2017-03-06	34.6300	34.6300	34.6300	34.6300	+1.406%	216	+24.863%
2017-02-28	34.1500	34.1500	34.1500	34.1500	+0.559%	113	+26.618%
2017-02-24	33.9700	33.9700	33.8600	33.9600	-3.851%	932	+27.326%
2017-02-22	35.3200	35.3200	35.3200	35.3200	0.000%	389	+22.424%
2017-02-21	35.3200	35.3200	35.3200	35.3200	-3.259%	162	+22.424%
2017-02-17	36.5100	36.5100	36.5100	36.5100	+2.154%	173	+18.433%
2017-02-10	35.7400	35.7400	35.7400	35.7400	-0.251%	254	+20.985%
2017-02-08	37.7900	37.7900	35.8300	35.8300	-1.159%	276	+20.681%
2017-02-07	36.2500	36.2500	36.2500	36.2500	+0.110%	2,010	+19.283%
2017-02-06	36.2100	36.2100	36.2100	36.2100	-4.383%	167	+19.415%
2017-02-02	37.8700	37.8700	37.8700	37.8700	-1.123%	412	+14.180%
2017-01-27	38.3000	38.3000	38.3000	38.3000	+4.673%	326	+12.898%
2017-01-25	36.5900	36.5900	36.5900	36.5900	-0.867%	100	+18.174%
2017-01-10	36.9100	36.9100	36.9100	36.9100	-4.871%	197	+17.150%
2017-01-09	38.8000	38.8000	38.8000	38.8000	-0.334%	215	+11.443%
2017-01-06	38.9300	38.9300	38.9300	38.9300	-1.067%	108	+11.071%
2017-01-05	38.1400	39.3500	38.1400	39.3500	+8.075%	653	+9.886%
2016-12-27	36.4100	36.4100	36.4100	36.4100	+0.943%	141	+18.759%
2016-12-20	36.0700	36.0700	36.0700	36.0700	+9.204%	259	+19.878%
2016-12-19	33.0300	33.0300	33.0300	33.0300	+2.260%	263	+30.911%
2016-11-18	32.3000	32.3000	32.3000	32.3000	-12.655%	403	+33.870%
2016-11-11	36.9800	36.9800	36.9800	36.9800	+9.086%	1,044	+16.928%
2016-11-08	33.9000	33.9000	33.9000	33.9000	+7.962%	216	+27.552%
2016-11-07	31.4000	31.4000	31.4000	31.4000	+0.448%	402	+37.707%
2016-11-04	31.2600	31.2600	31.2600	31.2600	-35.387%	1,020	+38.324%
2016-10-24	48.3800	48.3800	48.3800	48.3800	-15.538%	311	-10.624%
2016-10-17	57.2800	57.2800	57.2800	57.2800	+59.510%	269	-24.511%
2016-10-14	35.9100	35.9100	35.9100	35.9100	+5.401%	118	+20.412%
2016-09-08	34.0700	34.0700	34.0700	34.0700	+9.094%	183	+26.915%
2016-08-26	31.2300	31.2300	31.2300	31.2300	+4.658%	281	+38.457%
2016-08-17	29.8400	29.8400	29.8400	29.8400	-13.079%	263	+44.906%
2016-08-16	34.3300	34.3300	34.3300	34.3300	+10.599%	365	+25.954%
2016-08-11	31.0400	31.0400	31.0400	31.0400	-6.647%	126	+39.304%
2016-07-25	33.2500	33.2500	33.2500	33.2500	+2.814%	517	+30.045%
2016-07-22	32.3000	32.3400	32.2800	32.3400	-0.980%	2,180	+33.704%
2016-07-21	32.7400	32.9400	32.6600	32.6600	-11.178%	2,316	+32.394%
2016-07-20	36.3500	36.7700	36.3500	36.7700	+1.128%	7,317	+17.596%
2016-07-19	36.3600	36.3600	36.3600	36.3600	+19.448%	553	+18.922%
2016-07-13	30.4400	30.4400	30.4400	30.4400	-11.768%	264	+42.050%
2016-07-01	34.5000	34.5000	34.5000	34.5000	+2.985%	158	+25.333%
2016-06-28	33.5000	33.5000	33.5000	33.5000	+0.030%	407	+29.075%
2016-06-27	33.4900	33.4900	33.4900	33.4900	-26.910%	162	+29.113%
2016-06-22	45.8200	45.8200	45.8200	45.8200	+10.144%	110	-5.631%
2016-06-21	45.5000	45.5000	41.6000	41.6000	-1.794%	992	+3.942%
2016-06-17	42.2600	42.3600	42.2600	42.3600	+8.783%	467	+2.077%
2016-06-15	38.5900	38.9400	38.5900	38.9400	-7.834%	4,927	+11.043%
2016-06-10	42.2500	42.2500	42.2500	42.2500	+1.149%	201	+2.343%
2016-06-07	41.7700	41.7700	41.7700	41.7700	+2.453%	191	+3.519%
2016-06-03	40.7700	40.7700	40.7700	40.7700	-4.676%	204	+6.058%
2016-05-26	42.7700	42.7700	42.7700	42.7700	+0.375%	107	+1.099%
2016-05-17	42.6100	42.6100	42.6100	42.6100	-11.432%	151	+1.479%
2016-04-26	48.1100	48.1100	48.1100	48.1100	-3.258%	174	-10.123%
2016-04-19	49.7300	49.7300	49.7300	49.7300	+8.462%	929	-13.050%
2016-04-08	47.4200	47.4200	45.8500	45.8500	+0.880%	401	-5.692%
2016-04-07	45.4500	45.4500	45.4500	45.4500	-6.231%	288	-4.862%
2016-04-04	48.4700	48.4700	48.4700	48.4700	-4.096%	4,011	-10.790%
2016-04-01	47.8800	50.6500	47.8800	50.5400	+3.778%	5,746	-14.444%
2016-03-31	47.4500	48.7000	47.4500	48.7000	+11.060%	1,283	-11.211%
2016-03-24	43.8500	43.8500	43.8500	43.8500	+3.322%	100	-1.391%

.dark-mode .YppBzL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YppBzL{ color: #333333; background-color: white; border: 2px solid #333333; }AZIHYAZIMUT HOLDING UNSP/ADRstock OTC

AZIHY
AZIMUT HOLDING UNSP/ADR
stock OTC