|
 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 | | 2003-05-19 | 1,33 | 1.892.800 | 1,36 | 1,32 | 1,34 | 00:00:00 | | 2003-05-20 | 1,36 | 1.698.900 | 1,36 | 1,32 | 1,32 | 00:00:00 | | 2003-05-21 | 1,33 | 1.254.000 | 1,36 | 1,32 | 1,35 | 00:00:00 | | 2003-05-22 | 1,37 | 1.507.800 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2003-05-23 | 1,35 | 2.590.400 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2003-05-26 | 1,37 | 1.602.500 | 1,37 | 1,34 | 1,34 | 00:00:00 | | 2003-05-27 | 1,37 | 629.100 | 1,38 | 1,36 | 1,37 | 00:00:00 | | 2003-05-28 | 1,40 | 2.049.900 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2003-05-29 | 1,41 | 1.508.900 | 1,42 | 1,38 | 1,39 | 00:00:00 | | 2003-05-30 | 1,40 | 1.268.900 | 1,42 | 1,40 | 1,41 | 00:00:00 | | 2003-06-02 | 1,41 | 1.853.800 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2003-06-03 | 1,37 | 2.324.600 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2003-06-04 | 1,37 | 1.836.800 | 1,38 | 1,37 | 1,38 | 00:00:00 | | 2003-06-05 | 1,37 | 3.837.200 | 1,38 | 1,35 | 1,38 | 00:00:00 | | 2003-06-06 | 1,37 | 2.123.500 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2003-06-09 | 1,33 | 5.748.900 | 1,38 | 1,33 | 1,37 | 00:00:00 | | 2003-06-10 | 1,33 | 2.138.100 | 1,35 | 1,32 | 1,33 | 00:00:00 | | 2003-06-11 | 1,32 | 1.661.700 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2003-06-12 | 1,33 | 2.357.500 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2003-06-13 | 1,31 | 2.322.700 | 1,33 | 1,31 | 1,33 | 00:00:00 | | 2003-06-16 | 1,32 | 1.339.700 | 1,32 | 1,31 | 1,31 | 00:00:00 | | 2003-06-17 | 1,35 | 3.181.000 | 1,35 | 1,32 | 1,33 | 00:00:00 | | 2003-06-18 | 1,34 | 2.981.600 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2003-06-19 | 1,35 | 1.466.100 | 1,36 | 1,34 | 1,34 | 00:00:00 | | 2003-06-20 | 1,34 | 1.453.600 | 1,36 | 1,34 | 1,34 | 00:00:00 | | 2003-06-23 | 1,30 | 1.873.100 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2003-06-24 | 1,29 | 1.162.100 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2003-06-25 | 1,29 | 1.029.300 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2003-06-26 | 1,30 | 1.138.300 | 1,30 | 1,28 | 1,29 | 00:00:00 | | 2003-06-27 | 1,29 | 1.262.900 | 1,31 | 1,29 | 1,31 | 00:00:00 | | 2003-06-30 | 1,27 | 908.300 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2003-07-01 | 1,27 | 880.300 | 1,29 | 1,26 | 1,28 | 00:00:00 | | 2003-07-02 | 1,28 | 830.500 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2003-07-03 | 1,26 | 1.763.600 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2003-07-04 | 1,24 | 1.188.400 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2003-07-07 | 1,25 | 1.934.500 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2003-07-08 | 1,29 | 2.659.800 | 1,30 | 1,25 | 1,26 | 00:00:00 | | 2003-07-09 | 1,30 | 1.940.100 | 1,31 | 1,29 | 1,30 | 00:00:00 | | 2003-07-10 | 1,29 | 1.119.500 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2003-07-11 | 1,28 | 912.400 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2003-07-14 | 1,28 | 1.092.100 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2003-07-15 | 1,27 | 1.063.500 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2003-07-16 | 1,27 | 873.600 | 1,28 | 1,25 | 1,25 | 00:00:00 | | 2003-07-17 | 1,25 | 710.300 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2003-07-18 | 1,26 | 837.900 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2003-07-21 | 1,27 | 604.600 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2003-07-22 | 1,27 | 678.800 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2003-07-23 | 1,25 | 1.668.400 | 1,28 | 1,24 | 1,28 | 00:00:00 | | 2003-07-24 | 1,27 | 837.900 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2003-07-25 | 1,26 | 462.100 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2003-07-28 | 1,28 | 1.059.700 | 1,28 | 1,25 | 1,26 | 00:00:00 | | 2003-07-29 | 1,28 | 860.000 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2003-07-30 | 1,27 | 830.100 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2003-07-31 | 1,28 | 628.000 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2003-08-01 | 1,28 | 584.500 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2003-08-04 | 1,28 | 1.642.600 | 1,29 | 1,28 | 1,29 | 00:00:00 | | 2003-08-05 | 1,29 | 891.200 | 1,29 | 1,28 | 1,29 | 00:00:00 | | 2003-08-06 | 1,28 | 702.100 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2003-08-07 | 1,28 | 643.200 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2003-08-08 | 1,27 | 696.300 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2003-08-11 | 1,27 | 459.200 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2003-08-12 | 1,27 | 625.400 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2003-08-13 | 1,29 | 1.000.200 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2003-08-14 | 1,29 | 565.700 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2003-08-15 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2003-08-18 | 1,30 | 509.900 | 1,30 | 1,28 | 1,29 | 00:00:00 | | 2003-08-19 | 1,30 | 1.658.000 | 1,31 | 1,30 | 1,30 | 00:00:00 | | 2003-08-20 | 1,30 | 1.798.300 | 1,31 | 1,30 | 1,30 | 00:00:00 | | 2003-08-21 | 1,31 | 2.990.100 | 1,31 | 1,30 | 1,30 | 00:00:00 | | 2003-08-22 | 1,30 | 1.351.300 | 1,31 | 1,30 | 1,31 | 00:00:00 | | 2003-08-25 | 1,30 | 1.943.000 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2003-08-26 | 1,30 | 1.663.400 | 1,31 | 1,29 | 1,29 | 00:00:00 | | 2003-08-27 | 1,30 | 2.050.700 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2003-08-28 | 1,30 | 2.423.000 | 1,30 | 1,29 | 1,29 | 00:00:00 | | 2003-08-29 | 1,30 | 5.446.100 | 1,33 | 1,29 | 1,30 | 00:00:00 | | 2003-09-01 | 1,30 | 2.552.900 | 1,31 | 1,28 | 1,31 | 00:00:00 | | 2003-09-02 | 1,29 | 2.541.000 | 1,31 | 1,28 | 1,30 | 00:00:00 | | 2003-09-03 | 1,32 | 11.477.900 | 1,34 | 1,29 | 1,30 | 00:00:00 | | 2003-09-04 | 1,36 | 12.432.700 | 1,36 | 1,33 | 1,34 | 00:00:00 | | 2003-09-05 | 1,39 | 5.658.400 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2003-09-08 | 1,37 | 2.834.700 | 1,38 | 1,36 | 1,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
