|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 1,04 | 1.282.200 | 1,05 | 1,01 | 1,02 | 00:00:00 | | 2002-10-08 | 1,03 | 586.600 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2002-10-09 | 1,03 | 840.000 | 1,04 | 1,01 | 1,04 | 00:00:00 | | 2002-10-10 | 1,01 | 1.259.600 | 1,03 | 0,98 | 1,02 | 00:00:00 | | 2002-10-11 | 1,04 | 1.128.600 | 1,07 | 1,02 | 1,04 | 00:00:00 | | 2002-10-14 | 1,06 | 851.500 | 1,06 | 1,03 | 1,06 | 00:00:00 | | 2002-10-15 | 1,13 | 1.759.400 | 1,13 | 1,07 | 1,09 | 00:00:00 | | 2002-10-16 | 1,11 | 1.171.900 | 1,13 | 1,08 | 1,09 | 00:00:00 | | 2002-10-17 | 1,18 | 2.095.800 | 1,18 | 1,11 | 1,11 | 00:00:00 | | 2002-10-18 | 1,21 | 1.132.700 | 1,21 | 1,17 | 1,18 | 00:00:00 | | 2002-10-21 | 1,20 | 1.021.700 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2002-10-22 | 1,18 | 1.258.100 | 1,21 | 1,17 | 1,19 | 00:00:00 | | 2002-10-23 | 1,18 | 587.600 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2002-10-24 | 1,17 | 482.700 | 1,19 | 1,15 | 1,17 | 00:00:00 | | 2002-10-25 | 1,19 | 1.066.100 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2002-10-28 | 1,19 | 1.139.800 | 1,22 | 1,18 | 1,22 | 00:00:00 | | 2002-10-29 | 1,17 | 642.500 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2002-10-30 | 1,20 | 564.600 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2002-10-31 | 1,21 | 633.500 | 1,22 | 1,18 | 1,18 | 00:00:00 | | 2002-11-01 | 1,24 | 797.100 | 1,24 | 1,19 | 1,21 | 00:00:00 | | 2002-11-04 | 1,27 | 1.578.800 | 1,29 | 1,24 | 1,25 | 00:00:00 | | 2002-11-05 | 1,23 | 2.548.800 | 1,28 | 1,22 | 1,28 | 00:00:00 | | 2002-11-06 | 1,23 | 774.800 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2002-11-07 | 1,20 | 663.100 | 1,24 | 1,20 | 1,23 | 00:00:00 | | 2002-11-08 | 1,20 | 769.700 | 1,21 | 1,18 | 1,18 | 00:00:00 | | 2002-11-11 | 1,15 | 1.452.200 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2002-11-12 | 1,17 | 468.800 | 1,18 | 1,14 | 1,15 | 00:00:00 | | 2002-11-13 | 1,14 | 1.478.600 | 1,18 | 1,12 | 1,15 | 00:00:00 | | 2002-11-14 | 1,15 | 1.668.000 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2002-11-15 | 1,15 | 2.024.600 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2002-11-18 | 1,20 | 3.159.100 | 1,22 | 1,16 | 1,16 | 00:00:00 | | 2002-11-19 | 1,19 | 587.000 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2002-11-20 | 1,20 | 706.200 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2002-11-21 | 1,21 | 1.902.400 | 1,22 | 1,19 | 1,20 | 00:00:00 | | 2002-11-22 | 1,22 | 1.404.200 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2002-11-25 | 1,23 | 3.335.000 | 1,25 | 1,21 | 1,22 | 00:00:00 | | 2002-11-26 | 1,29 | 5.482.400 | 1,30 | 1,23 | 1,23 | 00:00:00 | | 2002-11-27 | 1,34 | 7.104.800 | 1,35 | 1,27 | 1,27 | 00:00:00 | | 2002-11-28 | 1,37 | 5.998.300 | 1,39 | 1,35 | 1,35 | 00:00:00 | | 2002-11-29 | 1,36 | 4.408.900 | 1,39 | 1,35 | 1,38 | 00:00:00 | | 2002-12-02 | 1,35 | 2.197.400 | 1,39 | 1,34 | 1,38 | 00:00:00 | | 2002-12-03 | 1,31 | 2.479.900 | 1,36 | 1,30 | 1,36 | 00:00:00 | | 2002-12-04 | 1,30 | 3.261.800 | 1,31 | 1,27 | 1,30 | 00:00:00 | | 2002-12-05 | 1,28 | 1.685.900 | 1,32 | 1,28 | 1,30 | 00:00:00 | | 2002-12-06 | 1,28 | 1.041.000 | 1,29 | 1,25 | 1,28 | 00:00:00 | | 2002-12-09 | 1,25 | 740.900 | 1,28 | 1,25 | 1,26 | 00:00:00 | | 2002-12-10 | 1,25 | 824.400 | 1,28 | 1,24 | 1,24 | 00:00:00 | | 2002-12-11 | 1,29 | 2.201.800 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2002-12-12 | 1,36 | 6.081.200 | 1,37 | 1,30 | 1,30 | 00:00:00 | | 2002-12-13 | 1,36 | 1.711.700 | 1,37 | 1,32 | 1,37 | 00:00:00 | | 2002-12-16 | 1,38 | 2.941.400 | 1,39 | 1,33 | 1,33 | 00:00:00 | | 2002-12-17 | 1,37 | 1.596.700 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2002-12-18 | 1,34 | 1.076.300 | 1,36 | 1,33 | 1,35 | 00:00:00 | | 2002-12-19 | 1,32 | 1.955.500 | 1,34 | 1,30 | 1,33 | 00:00:00 | | 2002-12-20 | 1,32 | 751.600 | 1,32 | 1,29 | 1,29 | 00:00:00 | | 2002-12-23 | 1,31 | 566.200 | 1,32 | 1,29 | 1,32 | 00:00:00 | | 2002-12-24 | 1,31 | 0 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2002-12-25 | 1,31 | 0 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2002-12-26 | 1,31 | 0 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2002-12-27 | 1,27 | 814.700 | 1,30 | 1,25 | 1,29 | 00:00:00 | | 2002-12-30 | 1,26 | 763.200 | 1,29 | 1,24 | 1,25 | 00:00:00 | | 2002-12-31 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2003-01-01 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2003-01-02 | 1,30 | 723.800 | 1,31 | 1,25 | 1,25 | 00:00:00 | | 2003-01-03 | 1,31 | 407.400 | 1,32 | 1,29 | 1,29 | 00:00:00 | | 2003-01-06 | 1,33 | 661.300 | 1,34 | 1,30 | 1,32 | 00:00:00 | | 2003-01-07 | 1,31 | 782.900 | 1,34 | 1,31 | 1,33 | 00:00:00 | | 2003-01-08 | 1,32 | 842.700 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2003-01-09 | 1,35 | 1.776.100 | 1,36 | 1,30 | 1,32 | 00:00:00 | | 2003-01-10 | 1,38 | 4.330.700 | 1,41 | 1,35 | 1,35 | 00:00:00 | | 2003-01-13 | 1,39 | 1.236.600 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2003-01-14 | 1,39 | 1.488.300 | 1,43 | 1,39 | 1,39 | 00:00:00 | | 2003-01-15 | 1,38 | 849.100 | 1,42 | 1,38 | 1,42 | 00:00:00 | | 2003-01-16 | 1,36 | 725.400 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2003-01-17 | 1,31 | 1.711.100 | 1,36 | 1,31 | 1,36 | 00:00:00 | | 2003-01-20 | 1,30 | 606.500 | 1,33 | 1,30 | 1,31 | 00:00:00 | | 2003-01-21 | 1,30 | 1.337.700 | 1,33 | 1,30 | 1,30 | 00:00:00 | | 2003-01-22 | 1,28 | 1.559.200 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2003-01-23 | 1,31 | 1.028.300 | 1,32 | 1,29 | 1,29 | 00:00:00 | | 2003-01-24 | 1,32 | 2.624.700 | 1,37 | 1,30 | 1,31 | 00:00:00 | | 2003-01-27 | 1,28 | 1.269.400 | 1,31 | 1,27 | 1,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
