|
 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 2023-10-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 1,47 | 760.600 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2003-12-30 | 1,47 | 1.194.800 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2003-12-31 | 1,47 | 0 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2004-01-01 | 1,47 | 0 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2004-01-02 | 1,51 | 1.291.300 | 1,51 | 1,47 | 1,50 | 00:00:00 | | 2004-01-05 | 1,50 | 1.497.100 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2004-01-06 | 1,50 | 506.600 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2004-01-07 | 1,47 | 1.517.300 | 1,52 | 1,47 | 1,51 | 00:00:00 | | 2004-01-08 | 1,50 | 1.437.000 | 1,50 | 1,47 | 1,48 | 00:00:00 | | 2004-01-09 | 1,51 | 1.685.200 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2004-01-12 | 1,55 | 8.685.000 | 1,59 | 1,50 | 1,51 | 00:00:00 | | 2004-01-13 | 1,53 | 3.772.700 | 1,57 | 1,52 | 1,56 | 00:00:00 | | 2004-01-14 | 1,55 | 2.019.000 | 1,56 | 1,51 | 1,53 | 00:00:00 | | 2004-01-15 | 1,53 | 2.026.800 | 1,57 | 1,52 | 1,55 | 00:00:00 | | 2004-01-16 | 1,52 | 2.008.600 | 1,55 | 1,52 | 1,53 | 00:00:00 | | 2004-01-19 | 1,54 | 1.519.000 | 1,54 | 1,52 | 1,54 | 00:00:00 | | 2004-01-20 | 1,51 | 2.747.100 | 1,54 | 1,51 | 1,52 | 00:00:00 | | 2004-01-21 | 1,50 | 3.356.000 | 1,52 | 1,49 | 1,51 | 00:00:00 | | 2004-01-22 | 1,52 | 1.606.500 | 1,53 | 1,50 | 1,51 | 00:00:00 | | 2004-01-23 | 1,52 | 1.338.300 | 1,53 | 1,51 | 1,51 | 00:00:00 | | 2004-01-26 | 1,51 | 1.677.000 | 1,54 | 1,50 | 1,51 | 00:00:00 | | 2004-01-27 | 1,50 | 4.084.000 | 1,53 | 1,49 | 1,52 | 00:00:00 | | 2004-01-28 | 1,50 | 1.919.100 | 1,51 | 1,49 | 1,49 | 00:00:00 | | 2004-01-29 | 1,50 | 1.342.000 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2004-01-30 | 1,50 | 1.949.400 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2004-02-02 | 1,53 | 3.430.100 | 1,54 | 1,50 | 1,51 | 00:00:00 | | 2004-02-03 | 1,53 | 1.706.000 | 1,55 | 1,51 | 1,54 | 00:00:00 | | 2004-02-04 | 1,51 | 2.101.100 | 1,54 | 1,50 | 1,52 | 00:00:00 | | 2004-02-05 | 1,50 | 1.740.400 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2004-02-06 | 1,50 | 1.025.700 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2004-02-09 | 1,51 | 1.604.500 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2004-02-10 | 1,51 | 1.194.900 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2004-02-11 | 1,50 | 464.800 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2004-02-12 | 1,53 | 1.416.800 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2004-02-13 | 1,51 | 1.001.600 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2004-02-16 | 1,52 | 1.020.900 | 1,52 | 1,50 | 1,50 | 00:00:00 | | 2004-02-17 | 1,52 | 1.273.400 | 1,52 | 1,51 | 1,52 | 00:00:00 | | 2004-02-18 | 1,53 | 2.627.000 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2004-02-19 | 1,52 | 1.079.700 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2004-02-20 | 1,52 | 991.900 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2004-02-23 | 1,51 | 1.145.300 | 1,52 | 1,51 | 1,51 | 00:00:00 | | 2004-02-24 | 1,52 | 1.457.900 | 1,53 | 1,51 | 1,51 | 00:00:00 | | 2004-02-25 | 1,54 | 2.038.300 | 1,54 | 1,51 | 1,52 | 00:00:00 | | 2004-02-26 | 1,53 | 2.403.700 | 1,55 | 1,53 | 1,54 | 00:00:00 | | 2004-02-27 | 1,53 | 1.194.500 | 1,55 | 1,52 | 1,54 | 00:00:00 | | 2004-03-01 | 1,55 | 1.808.400 | 1,55 | 1,53 | 1,53 | 00:00:00 | | 2004-03-02 | 1,58 | 4.081.400 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2004-03-03 | 1,59 | 8.292.800 | 1,61 | 1,56 | 1,58 | 00:00:00 | | 2004-03-04 | 1,58 | 3.811.500 | 1,61 | 1,57 | 1,61 | 00:00:00 | | 2004-03-05 | 1,59 | 1.862.500 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2004-03-08 | 1,60 | 2.064.400 | 1,61 | 1,59 | 1,59 | 00:00:00 | | 2004-03-09 | 1,58 | 2.118.600 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2004-03-10 | 1,56 | 3.404.200 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2004-03-11 | 1,52 | 4.492.800 | 1,56 | 1,51 | 1,56 | 00:00:00 | | 2004-03-12 | 1,51 | 3.685.400 | 1,53 | 1,47 | 1,51 | 00:00:00 | | 2004-03-15 | 1,50 | 2.885.400 | 1,52 | 1,49 | 1,51 | 00:00:00 | | 2004-03-16 | 1,48 | 2.616.200 | 1,50 | 1,47 | 1,48 | 00:00:00 | | 2004-03-17 | 1,49 | 3.486.700 | 1,51 | 1,49 | 1,51 | 00:00:00 | | 2004-03-18 | 1,47 | 3.288.200 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2004-03-19 | 1,48 | 1.458.600 | 1,49 | 1,46 | 1,47 | 00:00:00 | | 2004-03-22 | 1,47 | 1.041.100 | 1,48 | 1,45 | 1,46 | 00:00:00 | | 2004-03-23 | 1,47 | 1.752.700 | 1,48 | 1,46 | 1,46 | 00:00:00 | | 2004-03-24 | 1,48 | 1.108.400 | 1,49 | 1,47 | 1,47 | 00:00:00 | | 2004-03-25 | 1,46 | 2.140.700 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2004-03-26 | 1,47 | 1.536.400 | 1,49 | 1,46 | 1,46 | 00:00:00 | | 2004-03-29 | 1,49 | 1.070.800 | 1,50 | 1,47 | 1,47 | 00:00:00 | | 2004-03-30 | 1,51 | 1.525.200 | 1,51 | 1,48 | 1,50 | 00:00:00 | | 2004-03-31 | 1,55 | 4.337.700 | 1,58 | 1,50 | 1,51 | 00:00:00 | | 2004-04-01 | 1,55 | 2.182.400 | 1,57 | 1,54 | 1,54 | 00:00:00 | | 2004-04-02 | 1,55 | 1.764.900 | 1,57 | 1,54 | 1,56 | 00:00:00 | | 2004-04-05 | 1,54 | 2.541.500 | 1,57 | 1,54 | 1,55 | 00:00:00 | | 2004-04-06 | 1,53 | 2.032.500 | 1,55 | 1,53 | 1,54 | 00:00:00 | | 2004-04-07 | 1,55 | 2.572.700 | 1,57 | 1,53 | 1,53 | 00:00:00 | | 2004-04-08 | 1,58 | 3.199.400 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2004-04-09 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2004-04-12 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2004-04-13 | 1,57 | 3.069.200 | 1,60 | 1,56 | 1,58 | 00:00:00 | | 2004-04-14 | 1,57 | 1.090.800 | 1,57 | 1,54 | 1,56 | 00:00:00 | | 2004-04-15 | 1,56 | 1.891.500 | 1,59 | 1,55 | 1,57 | 00:00:00 | | 2004-04-16 | 1,54 | 3.766.500 | 1,58 | 1,53 | 1,58 | 00:00:00 | | 2004-04-19 | 1,53 | 1.035.900 | 1,54 | 1,53 | 1,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
