Other OTC - Delayed Quote USD

Azimut Holding S.p.A. (AZIHF)

27.24 0.00 (0.00%)
At close: April 25 at 3:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.24 27.24 27.24 27.24 27.24 -
Apr 25, 2024 24.91 27.24 24.91 27.24 27.24 302
Apr 24, 2024 26.61 26.61 26.61 26.61 26.61 -
Apr 23, 2024 26.61 26.61 26.61 26.61 26.61 -
Apr 22, 2024 26.61 26.61 26.61 26.61 26.61 -
Apr 19, 2024 26.61 26.61 26.61 26.61 26.61 129
Apr 18, 2024 26.50 26.50 26.50 26.50 26.50 -
Apr 17, 2024 26.50 26.50 26.50 26.50 26.50 -
Apr 16, 2024 26.50 26.50 26.50 26.50 26.50 145
Apr 15, 2024 25.74 25.74 25.74 25.74 25.74 -
Apr 12, 2024 25.74 25.74 25.74 25.74 25.74 -
Apr 11, 2024 25.74 25.74 25.74 25.74 25.74 -
Apr 10, 2024 25.74 25.74 25.74 25.74 25.74 -
Apr 9, 2024 25.74 25.74 25.74 25.74 25.74 -
Apr 8, 2024 25.90 25.90 25.74 25.74 25.74 509
Apr 5, 2024 28.15 28.15 28.15 28.15 28.15 -
Apr 4, 2024 28.15 28.15 28.15 28.15 28.15 -
Apr 3, 2024 28.15 28.15 28.15 28.15 28.15 -
Apr 2, 2024 28.15 28.15 28.15 28.15 28.15 -
Apr 1, 2024 28.15 28.15 28.15 28.15 28.15 -
Mar 28, 2024 28.15 28.15 28.15 28.15 28.15 -
Mar 27, 2024 28.15 28.15 28.15 28.15 28.15 100
Mar 26, 2024 28.80 28.80 28.80 28.80 28.80 -
Mar 25, 2024 28.80 28.80 28.80 28.80 28.80 -
Mar 22, 2024 28.80 28.80 28.80 28.80 28.80 -
Mar 21, 2024 28.80 28.80 28.80 28.80 28.80 -
Mar 20, 2024 28.80 28.80 28.80 28.80 28.80 -
Mar 19, 2024 28.80 28.80 28.80 28.80 28.80 -
Mar 18, 2024 28.80 28.80 28.80 28.80 28.80 -
Mar 15, 2024 28.64 28.80 28.64 28.80 28.80 453
Mar 14, 2024 28.19 28.19 28.19 28.19 28.19 236
Mar 13, 2024 29.84 29.84 29.84 29.84 29.84 -
Mar 12, 2024 29.84 29.84 29.84 29.84 29.84 -
Mar 11, 2024 29.84 29.84 29.84 29.84 29.84 -
Mar 8, 2024 29.84 29.84 29.84 29.84 29.84 -
Mar 7, 2024 29.84 29.84 29.84 29.84 29.84 -
Mar 6, 2024 29.84 29.84 29.84 29.84 29.84 -
Mar 5, 2024 29.84 29.84 29.84 29.84 29.84 -
Mar 4, 2024 29.84 29.84 29.84 29.84 29.84 -
Mar 1, 2024 29.84 29.84 29.84 29.84 29.84 -
Feb 29, 2024 29.84 29.84 29.84 29.84 29.84 -
Feb 28, 2024 29.84 29.84 29.84 29.84 29.84 -
Feb 27, 2024 29.84 29.84 29.84 29.84 29.84 -
Feb 26, 2024 29.84 29.84 29.84 29.84 29.84 -
Feb 23, 2024 29.84 29.84 29.84 29.84 29.84 -
Feb 22, 2024 29.84 29.84 29.84 29.84 29.84 218
Feb 21, 2024 29.50 29.50 29.50 29.50 29.50 -
Feb 20, 2024 29.50 29.50 29.50 29.50 29.50 -
Feb 16, 2024 29.50 29.50 29.50 29.50 29.50 -
Feb 15, 2024 29.50 29.50 29.50 29.50 29.50 167
Feb 14, 2024 28.20 28.20 28.20 28.20 28.20 -
Feb 13, 2024 28.20 28.20 28.20 28.20 28.20 -
Feb 12, 2024 28.20 28.20 28.20 28.20 28.20 350
Feb 9, 2024 29.15 29.15 29.15 29.15 29.15 -
Feb 8, 2024 29.15 29.15 29.15 29.15 29.15 -
Feb 7, 2024 29.15 29.15 29.15 29.15 29.15 -
Feb 6, 2024 29.15 29.15 29.15 29.15 29.15 -
Feb 5, 2024 29.15 29.15 29.15 29.15 29.15 -
Feb 2, 2024 29.13 29.15 29.13 29.15 29.15 209
Feb 1, 2024 28.65 28.65 28.65 28.65 28.65 -
Jan 31, 2024 29.23 29.23 28.65 28.65 28.65 1,298
Jan 30, 2024 28.60 28.60 28.60 28.60 28.60 -
Jan 29, 2024 28.60 28.60 28.60 28.60 28.60 162
Jan 26, 2024 26.58 26.58 26.58 26.58 26.58 -
Jan 25, 2024 26.58 26.58 26.58 26.58 26.58 -
Jan 24, 2024 26.74 26.74 26.58 26.58 26.58 202
Jan 23, 2024 26.67 26.67 26.37 26.37 26.37 204
Jan 22, 2024 28.14 28.14 28.14 28.14 28.14 -
Jan 19, 2024 28.14 28.14 28.14 28.14 28.14 -
Jan 18, 2024 28.14 28.14 28.14 28.14 28.14 -
Jan 17, 2024 28.14 28.14 28.14 28.14 28.14 -
Jan 16, 2024 28.14 28.14 28.14 28.14 28.14 -
Jan 12, 2024 27.98 28.14 27.98 28.14 28.14 313
Jan 11, 2024 27.60 27.60 25.53 25.53 25.53 497
Jan 10, 2024 27.60 27.60 27.60 27.60 27.60 -
Jan 9, 2024 27.60 27.60 27.60 27.60 27.60 -
Jan 8, 2024 27.60 27.60 27.60 27.60 27.60 109
Jan 5, 2024 25.04 25.04 25.04 25.04 25.04 -
Jan 4, 2024 25.04 25.04 25.04 25.04 25.04 -
Jan 3, 2024 25.04 25.04 25.04 25.04 25.04 -
Jan 2, 2024 25.04 25.04 25.04 25.04 25.04 -
Dec 29, 2023 25.04 25.04 25.04 25.04 25.04 -
Dec 28, 2023 25.04 25.04 25.04 25.04 25.04 -
Dec 27, 2023 25.04 25.04 25.04 25.04 25.04 199
Dec 26, 2023 27.01 27.01 27.01 27.01 27.01 -
Dec 22, 2023 27.01 27.01 27.01 27.01 27.01 122
Dec 21, 2023 24.57 24.57 24.57 24.57 24.57 -
Dec 20, 2023 24.57 24.57 24.57 24.57 24.57 -
Dec 19, 2023 24.57 24.57 24.57 24.57 24.57 -
Dec 18, 2023 24.57 24.57 24.57 24.57 24.57 -
Dec 15, 2023 24.57 24.57 24.57 24.57 24.57 255
Dec 14, 2023 23.42 23.42 23.42 23.42 23.42 -
Dec 13, 2023 23.42 23.42 23.42 23.42 23.42 -
Dec 12, 2023 23.42 23.42 23.42 23.42 23.42 -
Dec 11, 2023 23.42 23.42 23.42 23.42 23.42 136
Dec 8, 2023 23.18 23.18 23.18 23.18 23.18 -
Dec 7, 2023 23.18 23.18 23.18 23.18 23.18 -
Dec 6, 2023 23.18 23.18 23.18 23.18 23.18 -
Dec 5, 2023 23.18 23.18 23.18 23.18 23.18 -
Dec 4, 2023 23.18 23.18 23.18 23.18 23.18 183
Dec 1, 2023 25.25 25.25 25.25 25.25 25.25 -
Nov 30, 2023 25.13 25.25 25.09 25.25 25.25 388
Nov 29, 2023 25.10 25.10 25.10 25.10 25.10 108
Nov 28, 2023 25.17 25.17 25.17 25.17 25.17 -
Nov 27, 2023 25.01 25.17 25.01 25.17 25.17 211
Nov 24, 2023 25.01 25.01 25.01 25.01 25.01 133
Nov 22, 2023 23.51 23.51 23.51 23.51 23.51 -
Nov 21, 2023 23.51 23.51 23.51 23.51 23.51 -
Nov 20, 2023 23.51 23.51 23.51 23.51 23.51 146
Nov 17, 2023 23.44 23.44 23.44 23.44 23.44 -
Nov 16, 2023 23.44 23.44 23.44 23.44 23.44 -
Nov 15, 2023 23.44 23.44 23.44 23.44 23.44 -
Nov 14, 2023 23.44 23.44 23.44 23.44 23.44 -
Nov 13, 2023 23.44 23.44 23.44 23.44 23.44 190
Nov 10, 2023 23.14 23.14 23.14 23.14 23.14 124
Nov 9, 2023 21.06 21.06 21.06 21.06 21.06 -
Nov 8, 2023 21.06 21.06 21.06 21.06 21.06 209
Nov 7, 2023 21.37 21.37 21.37 21.37 21.37 -
Nov 6, 2023 21.37 21.37 21.37 21.37 21.37 -
Nov 3, 2023 21.37 21.37 21.37 21.37 21.37 -
Nov 2, 2023 21.37 21.37 21.37 21.37 21.37 -
Nov 1, 2023 21.37 21.37 21.37 21.37 21.37 -
Oct 31, 2023 21.37 21.37 21.37 21.37 21.37 -
Oct 30, 2023 21.37 21.37 21.37 21.37 21.37 178
Oct 27, 2023 20.15 20.15 20.15 20.15 20.15 -
Oct 26, 2023 19.85 20.15 19.85 20.15 20.15 272
Oct 25, 2023 21.02 21.02 20.90 20.90 20.90 382
Oct 24, 2023 20.67 20.67 20.67 20.67 20.67 -
Oct 23, 2023 20.67 20.67 20.67 20.67 20.67 -
Oct 20, 2023 20.67 20.67 20.67 20.67 20.67 -
Oct 19, 2023 20.67 20.67 20.67 20.67 20.67 -
Oct 18, 2023 20.67 20.67 20.67 20.67 20.67 -
Oct 17, 2023 20.67 20.67 20.67 20.67 20.67 174
Oct 16, 2023 21.44 21.44 21.44 21.44 21.44 -
Oct 13, 2023 21.44 21.44 21.44 21.44 21.44 -
Oct 12, 2023 21.44 21.44 21.44 21.44 21.44 218
Oct 11, 2023 22.54 22.54 22.54 22.54 22.54 -
Oct 10, 2023 22.54 22.54 22.54 22.54 22.54 250
Oct 9, 2023 22.19 22.19 22.19 22.19 22.19 108
Oct 6, 2023 21.23 21.23 21.23 21.23 21.23 -
Oct 5, 2023 21.23 21.23 21.23 21.23 21.23 -
Oct 4, 2023 21.23 21.23 21.23 21.23 21.23 -
Oct 3, 2023 21.23 21.23 21.23 21.23 21.23 -
Oct 2, 2023 21.23 21.23 21.23 21.23 21.23 -
Sep 29, 2023 21.23 21.23 21.23 21.23 21.23 -
Sep 28, 2023 21.23 21.23 21.23 21.23 21.23 -
Sep 27, 2023 21.23 21.23 21.23 21.23 21.23 172
Sep 26, 2023 21.56 21.56 21.56 21.56 21.56 -
Sep 25, 2023 21.56 21.56 21.56 21.56 21.56 -
Sep 22, 2023 21.56 21.56 21.56 21.56 21.56 -
Sep 21, 2023 21.56 21.56 21.56 21.56 21.56 -
Sep 20, 2023 21.56 21.56 21.56 21.56 21.56 -
Sep 19, 2023 21.56 21.56 21.56 21.56 21.56 -
Sep 18, 2023 21.56 21.56 21.56 21.56 21.56 218
Sep 15, 2023 22.72 22.72 22.72 22.72 22.72 -
Sep 14, 2023 22.72 22.72 22.72 22.72 22.72 -
Sep 13, 2023 22.72 22.72 22.72 22.72 22.72 -
Sep 12, 2023 22.72 22.72 22.72 22.72 22.72 -
Sep 11, 2023 22.72 22.72 22.72 22.72 22.72 -
Sep 8, 2023 22.72 22.72 22.72 22.72 22.72 -
Sep 7, 2023 22.72 22.72 22.72 22.72 22.72 -
Sep 6, 2023 22.72 22.72 22.72 22.72 22.72 23,946
Sep 5, 2023 23.34 23.34 23.34 23.34 23.34 -
Sep 1, 2023 23.34 23.34 23.34 23.34 23.34 -
Aug 31, 2023 23.34 23.34 23.34 23.34 23.34 -
Aug 30, 2023 23.34 23.34 23.34 23.34 23.34 -
Aug 29, 2023 23.34 23.34 23.34 23.34 23.34 -
Aug 28, 2023 23.47 23.47 23.34 23.34 23.34 202
Aug 25, 2023 23.09 23.09 23.09 23.09 23.09 -
Aug 24, 2023 23.09 23.09 23.09 23.09 23.09 6,631
Aug 23, 2023 21.45 21.45 21.45 21.45 21.45 -
Aug 22, 2023 21.45 21.45 21.45 21.45 21.45 159
Aug 21, 2023 23.66 23.66 23.66 23.66 23.66 -
Aug 18, 2023 23.66 23.66 23.66 23.66 23.66 -
Aug 17, 2023 23.66 23.66 23.66 23.66 23.66 -
Aug 16, 2023 23.66 23.66 23.66 23.66 23.66 -
Aug 15, 2023 23.66 23.66 23.66 23.66 23.66 -
Aug 14, 2023 23.66 23.66 23.66 23.66 23.66 -
Aug 11, 2023 23.66 23.66 23.66 23.66 23.66 -
Aug 10, 2023 23.66 23.66 23.66 23.66 23.66 -
Aug 9, 2023 23.66 23.66 23.66 23.66 23.66 -
Aug 8, 2023 23.66 23.66 23.66 23.66 23.66 -
Aug 7, 2023 23.66 23.66 23.66 23.66 23.66 -
Aug 4, 2023 23.66 23.66 23.66 23.66 23.66 124
Aug 3, 2023 24.64 24.64 24.64 24.64 24.64 -
Aug 2, 2023 24.64 24.64 24.64 24.64 24.64 -
Aug 1, 2023 24.64 24.64 24.64 24.64 24.64 -
Jul 31, 2023 24.64 24.64 24.64 24.64 24.64 190
Jul 28, 2023 22.72 22.72 22.72 22.72 22.72 -
Jul 27, 2023 22.72 22.72 22.72 22.72 22.72 20,195
Jul 26, 2023 21.54 21.54 21.54 21.54 21.54 -
Jul 25, 2023 21.54 21.54 21.54 21.54 21.54 118
Jul 24, 2023 22.32 22.32 22.32 22.32 22.32 -
Jul 21, 2023 22.32 22.32 22.32 22.32 22.32 -
Jul 20, 2023 22.32 22.32 22.32 22.32 22.32 -
Jul 19, 2023 22.32 22.32 22.32 22.32 22.32 -
Jul 18, 2023 22.32 22.32 22.32 22.32 22.32 -
Jul 17, 2023 22.32 22.32 22.32 22.32 22.32 -
Jul 14, 2023 22.32 22.32 22.32 22.32 22.32 -
Jul 13, 2023 22.32 22.32 22.32 22.32 22.32 -
Jul 12, 2023 22.32 22.32 22.32 22.32 22.32 -
Jul 11, 2023 22.32 22.32 22.32 22.32 22.32 -
Jul 10, 2023 22.32 22.32 22.32 22.32 22.32 133
Jul 7, 2023 21.88 21.88 21.88 21.88 21.88 186
Jul 6, 2023 20.48 20.48 20.48 20.48 20.48 -
Jul 5, 2023 20.48 20.48 20.48 20.48 20.48 -
Jul 3, 2023 20.48 20.48 20.48 20.48 20.48 -
Jun 30, 2023 20.48 20.48 20.48 20.48 20.48 -
Jun 29, 2023 20.48 20.48 20.48 20.48 20.48 -
Jun 28, 2023 20.48 20.48 20.48 20.48 20.48 157
Jun 27, 2023 22.35 22.35 22.35 22.35 22.35 -
Jun 26, 2023 22.35 22.35 22.35 22.35 22.35 -
Jun 23, 2023 22.35 22.35 22.35 22.35 22.35 -
Jun 22, 2023 22.35 22.35 22.35 22.35 22.35 -
Jun 21, 2023 22.35 22.35 22.35 22.35 22.35 -
Jun 20, 2023 22.35 22.35 22.35 22.35 22.35 110
Jun 16, 2023 22.73 22.80 22.73 22.80 22.80 203
Jun 15, 2023 20.15 20.15 20.15 20.15 20.15 -
Jun 14, 2023 20.15 20.15 20.15 20.15 20.15 -
Jun 13, 2023 20.15 20.15 20.15 20.15 20.15 -
Jun 12, 2023 20.15 20.15 20.15 20.15 20.15 -
Jun 9, 2023 20.15 20.15 20.15 20.15 20.15 -
Jun 8, 2023 20.15 20.15 20.15 20.15 20.15 -
Jun 7, 2023 20.15 20.15 20.15 20.15 20.15 -
Jun 6, 2023 20.15 20.15 20.15 20.15 20.15 135
Jun 5, 2023 21.53 21.53 21.53 21.53 21.53 243
Jun 2, 2023 21.41 21.41 21.41 21.41 21.41 170
Jun 1, 2023 20.99 20.99 20.99 20.99 20.99 -
May 31, 2023 20.99 20.99 20.99 20.99 20.99 -
May 30, 2023 20.99 20.99 20.99 20.99 20.99 -
May 26, 2023 20.99 20.99 20.99 20.99 20.99 151
May 25, 2023 21.18 21.18 21.18 21.18 21.18 -
May 24, 2023 21.08 21.18 21.08 21.18 21.18 203
May 23, 2023 20.10 20.10 20.10 20.10 20.10 198
May 22, 2023 1.30 Dividend
May 22, 2023 22.86 22.86 22.86 22.86 22.86 -
May 19, 2023 22.86 22.86 22.86 22.86 21.56 159
May 18, 2023 21.61 21.61 21.61 21.61 20.38 -
May 17, 2023 21.61 21.61 21.61 21.61 20.38 -
May 16, 2023 21.61 21.61 21.61 21.61 20.38 -
May 15, 2023 21.61 21.61 21.61 21.61 20.38 -
May 12, 2023 21.61 21.61 21.61 21.61 20.38 -
May 11, 2023 21.61 21.61 21.61 21.61 20.38 -
May 10, 2023 21.61 21.61 21.61 21.61 20.38 -
May 9, 2023 21.61 21.61 21.61 21.61 20.38 -
May 8, 2023 21.61 21.61 21.61 21.61 20.38 186
May 5, 2023 21.30 21.33 21.30 21.33 20.12 302
May 4, 2023 23.03 23.03 23.03 23.03 21.72 -
May 3, 2023 23.03 23.03 23.03 23.03 21.72 -
May 2, 2023 23.03 23.03 23.03 23.03 21.72 -
May 1, 2023 23.03 23.03 23.03 23.03 21.72 -
Apr 28, 2023 23.03 23.03 23.03 23.03 21.72 -
Apr 27, 2023 23.07 23.07 23.03 23.03 21.72 376

Related Tickers

1ADE.MI BITCOIN GROUP
56.20
+4.27%
 
SHNWF Schroders plc
5.12
0.00%
 
FARM.MI H-FARM S.p.A.
0.1575
+0.96%
 
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.5285
+1.10%
 
FT Franklin Universal Trust
6.57
+0.31%
 
MPV Barings Participation Investors
15.65
+1.56%
 
NHS Neuberger Berman High Yield Strategies Fund Inc.
7.93
-0.25%
 
EVF Eaton Vance Senior Income Trust
6.33
0.00%
 
BKT BlackRock Income Trust, Inc.
11.23
+0.99%
 
AC Associated Capital Group, Inc.
32.33
-0.12%