|
 A2A - [Ticker: A2A.MI] |     | | Última Transacción | 1,491 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,016 (+1,085%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,499 | Mínimo | 1,478 | | Volumen | 7.942.075 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,489 x 275.000 - 1,500 x 800.000 | Yield | | | Cierre Anterior | 1,475 | PER | 0,00% | | Apertura | 1,479 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para A2A.MI desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,79 | 6.390.000 | 4,16 | 3,79 | 4,04 | 00:00:00 | | 2000-01-04 | 3,68 | 10.424.000 | 3,90 | 3,60 | 3,83 | 00:00:00 | | 2000-01-05 | 3,65 | 11.445.000 | 3,67 | 3,38 | 3,48 | 00:00:00 | | 2000-01-06 | 3,77 | 5.027.000 | 3,77 | 3,59 | 3,62 | 00:00:00 | | 2000-01-07 | 3,86 | 7.574.000 | 3,98 | 3,75 | 3,85 | 00:00:00 | | 2000-01-10 | 3,75 | 7.906.000 | 3,97 | 3,65 | 3,97 | 00:00:00 | | 2000-01-11 | 3,81 | 6.732.000 | 3,83 | 3,61 | 3,80 | 00:00:00 | | 2000-01-12 | 3,83 | 5.921.000 | 3,91 | 3,65 | 3,70 | 00:00:00 | | 2000-01-13 | 3,81 | 5.894.000 | 3,94 | 3,80 | 3,85 | 00:00:00 | | 2000-01-14 | 3,95 | 3.843.000 | 3,95 | 3,83 | 3,83 | 00:00:00 | | 2000-01-17 | 3,85 | 4.099.000 | 3,98 | 3,85 | 3,95 | 00:00:00 | | 2000-01-18 | 3,78 | 5.335.000 | 3,94 | 3,70 | 3,82 | 00:00:00 | | 2000-01-19 | 3,80 | 9.254.000 | 3,86 | 3,70 | 3,70 | 00:00:00 | | 2000-01-20 | 3,86 | 12.226.000 | 3,95 | 3,78 | 3,81 | 00:00:00 | | 2000-01-21 | 3,78 | 6.369.000 | 3,90 | 3,72 | 3,85 | 00:00:00 | | 2000-01-24 | 3,78 | 4.554.000 | 3,84 | 3,73 | 3,78 | 00:00:00 | | 2000-01-25 | 3,72 | 4.315.000 | 3,82 | 3,68 | 3,70 | 00:00:00 | | 2000-01-26 | 3,97 | 11.076.000 | 3,97 | 3,72 | 3,75 | 00:00:00 | | 2000-01-27 | 4,33 | 20.819.000 | 4,33 | 4,08 | 5,00 | 00:00:00 | | 2000-01-28 | 4,37 | 24.618.000 | 4,67 | 4,27 | 4,50 | 00:00:00 | | 2000-01-31 | 4,37 | 9.763.000 | 4,42 | 4,20 | 4,26 | 00:00:00 | | 2000-02-01 | 4,39 | 6.397.000 | 4,49 | 4,35 | 4,48 | 00:00:00 | | 2000-02-02 | 4,43 | 6.846.000 | 4,43 | 4,34 | 4,37 | 00:00:00 | | 2000-02-03 | 4,58 | 16.040.000 | 4,78 | 4,38 | 4,39 | 00:00:00 | | 2000-02-04 | 4,71 | 11.545.000 | 4,82 | 4,58 | 4,67 | 00:00:00 | | 2000-02-07 | 4,83 | 11.876.000 | 4,99 | 4,75 | 4,79 | 00:00:00 | | 2000-02-08 | 5,28 | 15.291.000 | 5,31 | 4,94 | 5,27 | 00:00:00 | | 2000-02-09 | 5,17 | 20.055.000 | 5,52 | 4,90 | 5,44 | 00:00:00 | | 2000-02-10 | 5,29 | 11.755.000 | 5,30 | 4,95 | 5,00 | 00:00:00 | | 2000-02-11 | 5,73 | 19.222.000 | 6,20 | 5,45 | 6,10 | 00:00:00 | | 2000-02-14 | 6,29 | 21.616.000 | 6,70 | 6,08 | 6,44 | 00:00:00 | | 2000-02-15 | 5,70 | 18.023.000 | 6,53 | 5,56 | 5,70 | 00:00:00 | | 2000-02-16 | 5,75 | 18.064.000 | 6,25 | 5,51 | 6,20 | 00:00:00 | | 2000-02-17 | 5,84 | 12.654.000 | 6,10 | 5,77 | 5,77 | 00:00:00 | | 2000-02-18 | 5,95 | 12.966.000 | 6,07 | 5,59 | 5,98 | 00:00:00 | | 2000-02-21 | 5,80 | 7.630.000 | 5,97 | 5,63 | 5,63 | 00:00:00 | | 2000-02-22 | 5,78 | 7.318.000 | 6,00 | 5,75 | 5,84 | 00:00:00 | | 2000-02-23 | 5,83 | 6.492.000 | 5,96 | 5,80 | 5,94 | 00:00:00 | | 2000-02-24 | 5,82 | 7.296.000 | 5,98 | 5,70 | 5,98 | 00:00:00 | | 2000-02-25 | 5,92 | 5.961.000 | 5,94 | 5,85 | 5,90 | 00:00:00 | | 2000-02-28 | 6,29 | 11.300.000 | 6,30 | 5,82 | 5,87 | 00:00:00 | | 2000-02-29 | 6,44 | 12.315.000 | 6,57 | 6,25 | 6,45 | 00:00:00 | | 2000-03-01 | 6,30 | 7.160.000 | 6,54 | 6,27 | 6,40 | 00:00:00 | | 2000-03-02 | 6,48 | 4.807.000 | 6,50 | 6,25 | 6,35 | 00:00:00 | | 2000-03-03 | 6,35 | 5.482.000 | 6,50 | 6,30 | 6,47 | 00:00:00 | | 2000-03-06 | 6,16 | 6.496.000 | 6,49 | 6,05 | 6,48 | 00:00:00 | | 2000-03-07 | 5,90 | 9.201.000 | 6,20 | 5,88 | 6,07 | 00:00:00 | | 2000-03-08 | 5,84 | 9.760.000 | 6,08 | 5,75 | 5,90 | 00:00:00 | | 2000-03-09 | 5,95 | 11.025.000 | 5,98 | 5,77 | 5,96 | 00:00:00 | | 2000-03-10 | 7,10 | 37.339.000 | 7,10 | 6,11 | 7,10 | 00:00:00 | | 2000-03-13 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2000-03-14 | 7,80 | 28.970.000 | 8,19 | 7,65 | 8,19 | 00:00:00 | | 2000-03-15 | 7,00 | 30.442.000 | 7,57 | 7,00 | 7,00 | 00:00:00 | | 2000-03-16 | 7,32 | 23.110.000 | 7,73 | 7,01 | 7,35 | 00:00:00 | | 2000-03-17 | 6,90 | 26.654.000 | 7,58 | 6,85 | 7,56 | 00:00:00 | | 2000-03-20 | 6,80 | 13.933.500 | 7,17 | 6,66 | 7,00 | 00:00:00 | | 2000-03-21 | 6,33 | 20.535.000 | 6,77 | 6,17 | 6,77 | 00:00:00 | | 2000-03-22 | 5,95 | 20.046.500 | 6,65 | 5,94 | 6,60 | 00:00:00 | | 2000-03-23 | 6,00 | 22.547.000 | 6,20 | 5,52 | 6,20 | 00:00:00 | | 2000-03-24 | 6,18 | 25.537.000 | 6,52 | 6,05 | 6,08 | 00:00:00 | | 2000-03-27 | 5,76 | 15.292.500 | 6,26 | 5,76 | 6,26 | 00:00:00 | | 2000-03-28 | 5,62 | 27.138.500 | 5,83 | 5,40 | 5,65 | 00:00:00 | | 2000-03-29 | 5,63 | 32.028.000 | 6,04 | 5,57 | 5,70 | 00:00:00 | | 2000-03-30 | 5,25 | 36.756.000 | 5,65 | 5,10 | 5,60 | 00:00:00 | | 2000-03-31 | 5,37 | 32.209.000 | 5,67 | 4,90 | 5,11 | 00:00:00 | | 2000-04-03 | 5,06 | 16.972.000 | 5,53 | 5,01 | 5,50 | 00:00:00 | | 2000-04-04 | 4,95 | 17.634.000 | 5,23 | 4,75 | 4,95 | 00:00:00 | | 2000-04-05 | 4,79 | 14.200.000 | 5,00 | 4,73 | 5,00 | 00:00:00 | | 2000-04-06 | 5,11 | 11.779.000 | 5,13 | 4,80 | 4,88 | 00:00:00 | | 2000-04-07 | 5,23 | 10.353.000 | 5,35 | 5,00 | 5,25 | 00:00:00 | | 2000-04-10 | 5,07 | 6.712.000 | 5,35 | 5,04 | 5,34 | 00:00:00 | | 2000-04-11 | 4,82 | 10.015.500 | 4,95 | 4,81 | 4,89 | 00:00:00 | | 2000-04-12 | 4,89 | 4.745.000 | 5,03 | 4,88 | 4,90 | 00:00:00 | | 2000-04-13 | 5,02 | 6.891.000 | 5,05 | 4,72 | 4,79 | 00:00:00 | | 2000-04-14 | 5,02 | 0 | 5,02 | 5,02 | 5,02 | 00:00:00 | | 2000-04-17 | 4,61 | 9.084.500 | 4,78 | 4,35 | 4,56 | 00:00:00 | | 2000-04-18 | 4,71 | 5.584.500 | 4,79 | 4,68 | 4,75 | 00:00:00 | | 2000-04-19 | 4,72 | 4.384.000 | 4,84 | 4,70 | 4,84 | 00:00:00 | | 2000-04-20 | 4,75 | 6.033.500 | 4,90 | 4,73 | 4,80 | 00:00:00 | | 2000-04-21 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2000-04-24 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
