|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 1,37 | 2.834.700 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2003-09-09 | 1,35 | 3.192.800 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2003-09-10 | 1,36 | 2.112.400 | 1,37 | 1,33 | 1,34 | 00:00:00 | | 2003-09-11 | 1,35 | 761.500 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2003-09-12 | 1,35 | 1.088.600 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2003-09-15 | 1,35 | 1.114.500 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2003-09-16 | 1,37 | 2.818.400 | 1,38 | 1,35 | 1,36 | 00:00:00 | | 2003-09-17 | 1,37 | 3.168.500 | 1,38 | 1,37 | 1,38 | 00:00:00 | | 2003-09-18 | 1,37 | 2.419.200 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2003-09-19 | 1,33 | 5.905.900 | 1,37 | 1,33 | 1,37 | 00:00:00 | | 2003-09-22 | 1,31 | 2.210.700 | 1,33 | 1,31 | 1,33 | 00:00:00 | | 2003-09-23 | 1,33 | 2.335.900 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2003-09-24 | 1,35 | 3.702.300 | 1,36 | 1,33 | 1,33 | 00:00:00 | | 2003-09-25 | 1,35 | 855.300 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2003-09-26 | 1,34 | 1.204.400 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2003-09-29 | 1,34 | 627.200 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2003-09-30 | 1,32 | 1.076.200 | 1,34 | 1,32 | 1,33 | 00:00:00 | | 2003-10-01 | 1,33 | 1.239.800 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2003-10-02 | 1,32 | 1.455.800 | 1,34 | 1,32 | 1,33 | 00:00:00 | | 2003-10-03 | 1,33 | 677.000 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2003-10-06 | 1,34 | 728.700 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2003-10-07 | 1,35 | 864.000 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2003-10-08 | 1,33 | 1.893.900 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2003-10-09 | 1,34 | 1.197.900 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2003-10-10 | 1,34 | 724.900 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2003-10-13 | 1,35 | 954.200 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2003-10-14 | 1,34 | 959.900 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2003-10-15 | 1,34 | 806.200 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2003-10-16 | 1,34 | 817.600 | 1,35 | 1,34 | 1,34 | 00:00:00 | | 2003-10-17 | 1,34 | 825.600 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2003-10-20 | 1,34 | 1.010.500 | 1,34 | 1,33 | 1,34 | 00:00:00 | | 2003-10-21 | 1,39 | 11.908.800 | 1,41 | 1,34 | 1,34 | 00:00:00 | | 2003-10-22 | 1,39 | 3.933.200 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2003-10-23 | 1,39 | 1.923.700 | 1,39 | 1,36 | 1,37 | 00:00:00 | | 2003-10-24 | 1,38 | 1.070.200 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2003-10-27 | 1,38 | 1.257.900 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2003-10-28 | 1,43 | 26.641.700 | 1,45 | 1,38 | 1,38 | 00:00:00 | | 2003-10-29 | 1,41 | 4.766.300 | 1,44 | 1,41 | 1,43 | 00:00:00 | | 2003-10-30 | 1,45 | 8.802.200 | 1,47 | 1,41 | 1,41 | 00:00:00 | | 2003-10-31 | 1,45 | 4.443.300 | 1,48 | 1,44 | 1,46 | 00:00:00 | | 2003-11-03 | 1,46 | 1.993.900 | 1,47 | 1,45 | 1,46 | 00:00:00 | | 2003-11-04 | 1,46 | 3.574.200 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2003-11-05 | 1,45 | 1.584.900 | 1,47 | 1,44 | 1,46 | 00:00:00 | | 2003-11-06 | 1,44 | 1.445.900 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2003-11-07 | 1,46 | 3.206.700 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2003-11-10 | 1,46 | 2.642.000 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2003-11-11 | 1,46 | 2.170.100 | 1,47 | 1,43 | 1,46 | 00:00:00 | | 2003-11-12 | 1,45 | 1.272.000 | 1,47 | 1,44 | 1,46 | 00:00:00 | | 2003-11-13 | 1,45 | 1.252.300 | 1,47 | 1,45 | 1,46 | 00:00:00 | | 2003-11-14 | 1,46 | 1.798.700 | 1,47 | 1,44 | 1,45 | 00:00:00 | | 2003-11-17 | 1,45 | 1.971.500 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2003-11-18 | 1,42 | 2.446.700 | 1,46 | 1,42 | 1,45 | 00:00:00 | | 2003-11-19 | 1,41 | 3.617.000 | 1,42 | 1,39 | 1,42 | 00:00:00 | | 2003-11-20 | 1,41 | 1.945.100 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2003-11-21 | 1,42 | 939.900 | 1,42 | 1,41 | 1,41 | 00:00:00 | | 2003-11-24 | 1,43 | 3.617.500 | 1,46 | 1,41 | 1,41 | 00:00:00 | | 2003-11-25 | 1,42 | 2.060.500 | 1,44 | 1,41 | 1,43 | 00:00:00 | | 2003-11-26 | 1,44 | 2.269.700 | 1,45 | 1,42 | 1,43 | 00:00:00 | | 2003-11-27 | 1,45 | 1.251.800 | 1,45 | 1,43 | 1,44 | 00:00:00 | | 2003-11-28 | 1,46 | 1.397.600 | 1,46 | 1,43 | 1,44 | 00:00:00 | | 2003-12-01 | 1,48 | 3.677.600 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2003-12-02 | 1,52 | 8.042.200 | 1,53 | 1,48 | 1,49 | 00:00:00 | | 2003-12-03 | 1,50 | 3.846.100 | 1,54 | 1,49 | 1,52 | 00:00:00 | | 2003-12-04 | 1,52 | 2.389.100 | 1,53 | 1,50 | 1,51 | 00:00:00 | | 2003-12-05 | 1,50 | 2.405.600 | 1,53 | 1,49 | 1,53 | 00:00:00 | | 2003-12-08 | 1,54 | 1.473.500 | 1,54 | 1,49 | 1,50 | 00:00:00 | | 2003-12-09 | 1,54 | 4.625.700 | 1,55 | 1,51 | 1,53 | 00:00:00 | | 2003-12-10 | 1,52 | 2.116.800 | 1,55 | 1,50 | 1,53 | 00:00:00 | | 2003-12-11 | 1,51 | 2.318.500 | 1,53 | 1,50 | 1,51 | 00:00:00 | | 2003-12-12 | 1,48 | 1.738.900 | 1,52 | 1,48 | 1,52 | 00:00:00 | | 2003-12-15 | 1,50 | 1.737.900 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2003-12-16 | 1,49 | 1.237.700 | 1,49 | 1,48 | 1,49 | 00:00:00 | | 2003-12-17 | 1,50 | 1.656.000 | 1,51 | 1,48 | 1,49 | 00:00:00 | | 2003-12-18 | 1,51 | 1.488.900 | 1,52 | 1,49 | 1,49 | 00:00:00 | | 2003-12-19 | 1,49 | 1.276.700 | 1,52 | 1,49 | 1,52 | 00:00:00 | | 2003-12-22 | 1,45 | 1.892.400 | 1,49 | 1,44 | 1,48 | 00:00:00 | | 2003-12-23 | 1,46 | 1.294.700 | 1,46 | 1,42 | 1,45 | 00:00:00 | | 2003-12-24 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2003-12-25 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2003-12-26 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2003-12-29 | 1,47 | 760.600 | 1,48 | 1,45 | 1,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
