Última Hora: "Alstom y Siemens negocian su fusión en un gigante mundial del ferrocarril - Cinco Días" Fri, 22 Sep 2017 19:14:00 GMT    "Piratería no tiene efecto alguno en las ventas; Unión Europea ocultó estudio que lo confirmaba - LARED21" Fri, 22 Sep 2017 13:04:42 GMT    "Airbus inauguró su primer centro de entrega de A330 fuera de Europa - Extra Pasto" Fri, 22 Sep 2017 16:13:13 GMT    "Moody's rebaja la nota al Reino Unido por las incertidumbres del 'brexit' - euronews" Sat, 23 Sep 2017 08:59:11 GMT    "España aumenta su déficit comercial hasta julio - Prensa Latina" Fri, 22 Sep 2017 10:40:00 GMT   "Si piensas que Amancio Ortega no tiene competencia es que no conoces a Tadashi Yanai - LOS40" Thu, 21 Sep 2017 19:02:52 GMT    "La falta de seguridad para conductores y usuarios pone en aprietos a Uber - El Colombiano" Sat, 23 Sep 2017 14:05:46 GMT    "El canon por copia privada recaudará entre 7 y 10 veces más que el daño real causado, según la industria digital - Cinco Días" Fri, 22 Sep 2017 12:45:52 GMT    "La primera tienda física de Hawkers tiene 3 pisos y está en el centro de una gran ciudad - Merca2.0" Fri, 22 Sep 2017 11:14:44 GMT    "XC40, el SUV compacto de Volvo (Video y Fotogalería) - Pulso de San Luis (Comunicado de prensa)" Sat, 23 Sep 2017 08:09:21 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,005 (+0,344%) A2A - [Ticker: A2A.MI]Gráfico A2A  Noticias A2A  Descargar Históricos de Metastock A2A y Otros  Análisis Técnico A2A  
Última Transacción1,458Hora de Cotización2017-09-22 - 22:35
Variación+0,005 (+0,344%)Rango 52 Semanas[1,063 - 1,538]
Máximo1,458Mínimo1,444
Volumen5.400.125Volumen Medio (3m)8.596.090
Demanda / Oferta1,442 x 275.000 - 1,470 x 800.000YieldN/A
Cierre Anterior1,453PER36,45%
Apertura1,452EPS0,04
Fecha Ex-Dividendo2017-09-23Fecha DividendoN/A
Capitalización Bursátil5 Objetivo Estimado 1 AñoN/A
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 2017-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-10-071,041.282.2001,051,011,0200:00:00
2002-10-081,03586.6001,051,021,0500:00:00
2002-10-091,03840.0001,041,011,0400:00:00
2002-10-101,011.259.6001,030,981,0200:00:00
2002-10-111,041.128.6001,071,021,0400:00:00
2002-10-141,06851.5001,061,031,0600:00:00
2002-10-151,131.759.4001,131,071,0900:00:00
2002-10-161,111.171.9001,131,081,0900:00:00
2002-10-171,182.095.8001,181,111,1100:00:00
2002-10-181,211.132.7001,211,171,1800:00:00
2002-10-211,201.021.7001,221,191,1900:00:00
2002-10-221,181.258.1001,211,171,1900:00:00
2002-10-231,18587.6001,201,181,1900:00:00
2002-10-241,17482.7001,191,151,1700:00:00
2002-10-251,191.066.1001,191,151,1500:00:00
2002-10-281,191.139.8001,221,181,2200:00:00
2002-10-291,17642.5001,201,171,1800:00:00
2002-10-301,20564.6001,201,181,1800:00:00
2002-10-311,21633.5001,221,181,1800:00:00
2002-11-011,24797.1001,241,191,2100:00:00
2002-11-041,271.578.8001,291,241,2500:00:00
2002-11-051,232.548.8001,281,221,2800:00:00
2002-11-061,23774.8001,241,221,2400:00:00
2002-11-071,20663.1001,241,201,2300:00:00
2002-11-081,20769.7001,211,181,1800:00:00
2002-11-111,151.452.2001,181,151,1800:00:00
2002-11-121,17468.8001,181,141,1500:00:00
2002-11-131,141.478.6001,181,121,1500:00:00
2002-11-141,151.668.0001,161,131,1300:00:00
2002-11-151,152.024.6001,181,151,1600:00:00
2002-11-181,203.159.1001,221,161,1600:00:00
2002-11-191,19587.0001,201,181,1800:00:00
2002-11-201,20706.2001,201,181,2000:00:00
2002-11-211,211.902.4001,221,191,2000:00:00
2002-11-221,221.404.2001,221,201,2100:00:00
2002-11-251,233.335.0001,251,211,2200:00:00
2002-11-261,295.482.4001,301,231,2300:00:00
2002-11-271,347.104.8001,351,271,2700:00:00
2002-11-281,375.998.3001,391,351,3500:00:00
2002-11-291,364.408.9001,391,351,3800:00:00
2002-12-021,352.197.4001,391,341,3800:00:00
2002-12-031,312.479.9001,361,301,3600:00:00
2002-12-041,303.261.8001,311,271,3000:00:00
2002-12-051,281.685.9001,321,281,3000:00:00
2002-12-061,281.041.0001,291,251,2800:00:00
2002-12-091,25740.9001,281,251,2600:00:00
2002-12-101,25824.4001,281,241,2400:00:00
2002-12-111,292.201.8001,301,271,2700:00:00
2002-12-121,366.081.2001,371,301,3000:00:00
2002-12-131,361.711.7001,371,321,3700:00:00
2002-12-161,382.941.4001,391,331,3300:00:00
2002-12-171,371.596.7001,381,351,3700:00:00
2002-12-181,341.076.3001,361,331,3500:00:00
2002-12-191,321.955.5001,341,301,3300:00:00
2002-12-201,32751.6001,321,291,2900:00:00
2002-12-231,31566.2001,321,291,3200:00:00
2002-12-241,3101,311,311,3100:00:00
2002-12-251,3101,311,311,3100:00:00
2002-12-261,3101,311,311,3100:00:00
2002-12-271,27814.7001,301,251,2900:00:00
2002-12-301,26763.2001,291,241,2500:00:00
2002-12-311,2601,261,261,2600:00:00
2003-01-011,2601,261,261,2600:00:00
2003-01-021,30723.8001,311,251,2500:00:00
2003-01-031,31407.4001,321,291,2900:00:00
2003-01-061,33661.3001,341,301,3200:00:00
2003-01-071,31782.9001,341,311,3300:00:00
2003-01-081,32842.7001,331,301,3200:00:00
2003-01-091,351.776.1001,361,301,3200:00:00
2003-01-101,384.330.7001,411,351,3500:00:00
2003-01-131,391.236.6001,401,381,4000:00:00
2003-01-141,391.488.3001,431,391,3900:00:00
2003-01-151,38849.1001,421,381,4200:00:00
2003-01-161,36725.4001,381,351,3700:00:00
2003-01-171,311.711.1001,361,311,3600:00:00
2003-01-201,30606.5001,331,301,3100:00:00
2003-01-211,301.337.7001,331,301,3000:00:00
2003-01-221,281.559.2001,301,281,3000:00:00
2003-01-231,311.028.3001,321,291,2900:00:00
2003-01-241,322.624.7001,371,301,3100:00:00
2003-01-271,281.269.4001,311,271,3000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters