|
 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 | | 2003-01-27 | 1,28 | 1.269.400 | 1,31 | 1,27 | 1,30 | 00:00:00 | | 2003-01-28 | 1,25 | 1.604.200 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2003-01-29 | 1,28 | 1.217.100 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2003-01-30 | 1,28 | 641.200 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2003-01-31 | 1,29 | 680.000 | 1,29 | 1,25 | 1,27 | 00:00:00 | | 2003-02-03 | 1,32 | 859.100 | 1,32 | 1,29 | 1,29 | 00:00:00 | | 2003-02-04 | 1,28 | 642.700 | 1,32 | 1,28 | 1,32 | 00:00:00 | | 2003-02-05 | 1,28 | 806.300 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2003-02-06 | 1,28 | 352.900 | 1,29 | 1,28 | 1,28 | 00:00:00 | | 2003-02-07 | 1,28 | 814.900 | 1,29 | 1,26 | 1,28 | 00:00:00 | | 2003-02-10 | 1,25 | 744.300 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2003-02-11 | 1,29 | 1.099.000 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2003-02-12 | 1,25 | 522.000 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2003-02-13 | 1,25 | 1.778.000 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2003-02-14 | 1,27 | 793.500 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2003-02-17 | 1,31 | 2.408.400 | 1,32 | 1,27 | 1,27 | 00:00:00 | | 2003-02-18 | 1,36 | 4.580.300 | 1,36 | 1,30 | 1,31 | 00:00:00 | | 2003-02-19 | 1,34 | 1.138.200 | 1,36 | 1,32 | 1,36 | 00:00:00 | | 2003-02-20 | 1,30 | 4.770.100 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2003-02-21 | 1,29 | 702.400 | 1,31 | 1,29 | 1,30 | 00:00:00 | | 2003-02-24 | 1,31 | 524.900 | 1,31 | 1,27 | 1,29 | 00:00:00 | | 2003-02-25 | 1,29 | 710.400 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2003-02-26 | 1,28 | 957.500 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2003-02-27 | 1,29 | 595.000 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2003-02-28 | 1,27 | 558.700 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2003-03-03 | 1,28 | 837.400 | 1,31 | 1,27 | 1,27 | 00:00:00 | | 2003-03-04 | 1,28 | 382.800 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2003-03-05 | 1,27 | 685.000 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2003-03-06 | 1,26 | 545.200 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2003-03-07 | 1,21 | 1.777.800 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2003-03-10 | 1,16 | 1.500.900 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2003-03-11 | 1,13 | 2.060.600 | 1,17 | 1,13 | 1,15 | 00:00:00 | | 2003-03-12 | 1,09 | 1.265.000 | 1,14 | 1,09 | 1,13 | 00:00:00 | | 2003-03-13 | 1,12 | 1.132.600 | 1,16 | 1,10 | 1,10 | 00:00:00 | | 2003-03-14 | 1,18 | 1.121.500 | 1,18 | 1,12 | 1,12 | 00:00:00 | | 2003-03-17 | 1,20 | 1.036.800 | 1,21 | 1,13 | 1,13 | 00:00:00 | | 2003-03-18 | 1,18 | 1.522.500 | 1,22 | 1,16 | 1,22 | 00:00:00 | | 2003-03-19 | 1,21 | 1.346.200 | 1,22 | 1,18 | 1,20 | 00:00:00 | | 2003-03-20 | 1,18 | 759.800 | 1,22 | 1,16 | 1,20 | 00:00:00 | | 2003-03-21 | 1,23 | 1.447.700 | 1,25 | 1,19 | 1,19 | 00:00:00 | | 2003-03-24 | 1,21 | 1.433.700 | 1,23 | 1,20 | 1,22 | 00:00:00 | | 2003-03-25 | 1,21 | 680.100 | 1,21 | 1,18 | 1,19 | 00:00:00 | | 2003-03-26 | 1,24 | 1.467.300 | 1,25 | 1,20 | 1,24 | 00:00:00 | | 2003-03-27 | 1,25 | 1.591.200 | 1,27 | 1,23 | 1,23 | 00:00:00 | | 2003-03-28 | 1,29 | 2.413.500 | 1,29 | 1,25 | 1,27 | 00:00:00 | | 2003-03-31 | 1,24 | 960.500 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2003-04-01 | 1,25 | 720.800 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2003-04-02 | 1,30 | 1.205.300 | 1,31 | 1,25 | 1,26 | 00:00:00 | | 2003-04-03 | 1,30 | 2.115.300 | 1,31 | 1,28 | 1,30 | 00:00:00 | | 2003-04-04 | 1,27 | 2.055.400 | 1,31 | 1,26 | 1,31 | 00:00:00 | | 2003-04-07 | 1,30 | 1.620.200 | 1,32 | 1,28 | 1,30 | 00:00:00 | | 2003-04-08 | 1,27 | 1.024.600 | 1,31 | 1,26 | 1,31 | 00:00:00 | | 2003-04-09 | 1,29 | 1.470.800 | 1,31 | 1,27 | 1,27 | 00:00:00 | | 2003-04-10 | 1,28 | 665.900 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2003-04-11 | 1,30 | 590.100 | 1,31 | 1,29 | 1,29 | 00:00:00 | | 2003-04-14 | 1,30 | 745.700 | 1,31 | 1,29 | 1,30 | 00:00:00 | | 2003-04-15 | 1,29 | 1.012.200 | 1,32 | 1,28 | 1,30 | 00:00:00 | | 2003-04-16 | 1,27 | 1.117.600 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2003-04-17 | 1,27 | 661.700 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2003-04-18 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2003-04-21 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2003-04-22 | 1,29 | 1.105.300 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2003-04-23 | 1,29 | 457.000 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2003-04-24 | 1,28 | 624.700 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2003-04-25 | 1,27 | 170.200 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2003-04-28 | 1,29 | 794.900 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2003-04-29 | 1,29 | 3.187.900 | 1,33 | 1,29 | 1,29 | 00:00:00 | | 2003-04-30 | 1,32 | 1.901.300 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2003-05-01 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2003-05-02 | 1,30 | 1.019.900 | 1,33 | 1,29 | 1,32 | 00:00:00 | | 2003-05-05 | 1,32 | 1.013.400 | 1,33 | 1,31 | 1,31 | 00:00:00 | | 2003-05-06 | 1,31 | 1.006.100 | 1,32 | 1,30 | 1,32 | 00:00:00 | | 2003-05-07 | 1,34 | 2.671.700 | 1,35 | 1,31 | 1,32 | 00:00:00 | | 2003-05-08 | 1,31 | 1.802.200 | 1,35 | 1,31 | 1,35 | 00:00:00 | | 2003-05-09 | 1,32 | 931.700 | 1,33 | 1,30 | 1,31 | 00:00:00 | | 2003-05-12 | 1,30 | 1.136.400 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2003-05-13 | 1,28 | 1.154.400 | 1,31 | 1,28 | 1,30 | 00:00:00 | | 2003-05-14 | 1,30 | 1.020.800 | 1,31 | 1,29 | 1,29 | 00:00:00 | | 2003-05-15 | 1,36 | 5.584.800 | 1,36 | 1,29 | 1,30 | 00:00:00 | | 2003-05-16 | 1,37 | 2.347.800 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2003-05-19 | 1,33 | 1.892.800 | 1,36 | 1,32 | 1,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
