|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 1,53 | 1.035.900 | 1,54 | 1,53 | 1,53 | 00:00:00 | | 2004-04-20 | 1,54 | 1.420.400 | 1,57 | 1,53 | 1,54 | 00:00:00 | | 2004-04-21 | 1,53 | 2.222.600 | 1,55 | 1,52 | 1,54 | 00:00:00 | | 2004-04-22 | 1,53 | 1.127.900 | 1,54 | 1,52 | 1,54 | 00:00:00 | | 2004-04-23 | 1,52 | 2.460.200 | 1,55 | 1,51 | 1,53 | 00:00:00 | | 2004-04-26 | 1,53 | 2.335.600 | 1,54 | 1,51 | 1,52 | 00:00:00 | | 2004-04-27 | 1,53 | 1.245.900 | 1,55 | 1,52 | 1,53 | 00:00:00 | | 2004-04-28 | 1,51 | 3.473.100 | 1,57 | 1,51 | 1,54 | 00:00:00 | | 2004-04-29 | 1,51 | 3.385.400 | 1,55 | 1,51 | 1,51 | 00:00:00 | | 2004-04-30 | 1,52 | 2.739.800 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2004-05-03 | 1,52 | 1.735.500 | 1,54 | 1,50 | 1,52 | 00:00:00 | | 2004-05-04 | 1,53 | 1.527.200 | 1,55 | 1,52 | 1,52 | 00:00:00 | | 2004-05-05 | 1,55 | 1.550.400 | 1,55 | 1,52 | 1,53 | 00:00:00 | | 2004-05-06 | 1,52 | 1.823.100 | 1,54 | 1,51 | 1,54 | 00:00:00 | | 2004-05-07 | 1,50 | 1.293.000 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2004-05-10 | 1,49 | 1.584.900 | 1,50 | 1,46 | 1,48 | 00:00:00 | | 2004-05-11 | 1,50 | 1.556.500 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2004-05-12 | 1,46 | 1.511.300 | 1,49 | 1,46 | 1,49 | 00:00:00 | | 2004-05-13 | 1,47 | 971.700 | 1,49 | 1,46 | 1,47 | 00:00:00 | | 2004-05-14 | 1,47 | 776.400 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2004-05-17 | 1,50 | 2.237.300 | 1,51 | 1,43 | 1,46 | 00:00:00 | | 2004-05-18 | 1,52 | 2.512.800 | 1,54 | 1,49 | 1,50 | 00:00:00 | | 2004-05-19 | 1,51 | 1.434.900 | 1,53 | 1,50 | 1,52 | 00:00:00 | | 2004-05-20 | 1,50 | 806.700 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2004-05-21 | 1,48 | 1.147.800 | 1,50 | 1,46 | 1,49 | 00:00:00 | | 2004-05-24 | 1,48 | 931.300 | 1,50 | 1,47 | 1,47 | 00:00:00 | | 2004-05-25 | 1,47 | 663.000 | 1,49 | 1,47 | 1,47 | 00:00:00 | | 2004-05-26 | 1,50 | 904.600 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2004-05-27 | 1,51 | 916.600 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2004-05-28 | 1,53 | 2.009.300 | 1,53 | 1,51 | 1,51 | 00:00:00 | | 2004-05-31 | 1,53 | 664.700 | 1,53 | 1,51 | 1,53 | 00:00:00 | | 2004-06-01 | 1,51 | 662.700 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2004-06-02 | 1,53 | 508.100 | 1,54 | 1,51 | 1,52 | 00:00:00 | | 2004-06-03 | 1,51 | 1.148.900 | 1,54 | 1,51 | 1,53 | 00:00:00 | | 2004-06-04 | 1,52 | 591.300 | 1,53 | 1,51 | 1,51 | 00:00:00 | | 2004-06-07 | 1,52 | 775.200 | 1,53 | 1,52 | 1,52 | 00:00:00 | | 2004-06-08 | 1,53 | 894.700 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2004-06-09 | 1,51 | 2.100.400 | 1,53 | 1,51 | 1,53 | 00:00:00 | | 2004-06-10 | 1,52 | 843.900 | 1,53 | 1,50 | 1,51 | 00:00:00 | | 2004-06-11 | 1,52 | 878.700 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2004-06-14 | 1,51 | 582.100 | 1,52 | 1,51 | 1,52 | 00:00:00 | | 2004-06-15 | 1,52 | 874.800 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2004-06-16 | 1,54 | 2.679.600 | 1,55 | 1,51 | 1,53 | 00:00:00 | | 2004-06-17 | 1,54 | 5.265.500 | 1,54 | 1,53 | 1,54 | 00:00:00 | | 2004-06-18 | 1,53 | 2.059.200 | 1,54 | 1,51 | 1,53 | 00:00:00 | | 2004-06-21 | 1,48 | 2.559.400 | 1,51 | 1,46 | 1,51 | 00:00:00 | | 2004-06-22 | 1,50 | 1.886.700 | 1,50 | 1,47 | 1,47 | 00:00:00 | | 2004-06-23 | 1,49 | 1.153.400 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2004-06-24 | 1,50 | 1.204.100 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2004-06-25 | 1,49 | 579.200 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2004-06-28 | 1,50 | 2.552.600 | 1,51 | 1,49 | 1,51 | 00:00:00 | | 2004-06-29 | 1,48 | 1.659.800 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2004-06-30 | 1,49 | 2.562.800 | 1,50 | 1,49 | 1,49 | 00:00:00 | | 2004-07-01 | 1,50 | 1.493.700 | 1,50 | 1,49 | 1,50 | 00:00:00 | | 2004-07-02 | 1,48 | 998.900 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2004-07-05 | 1,48 | 558.900 | 1,49 | 1,48 | 1,48 | 00:00:00 | | 2004-07-06 | 1,48 | 1.173.200 | 1,49 | 1,47 | 1,49 | 00:00:00 | | 2004-07-07 | 1,48 | 1.178.600 | 1,48 | 1,47 | 1,47 | 00:00:00 | | 2004-07-08 | 1,47 | 866.500 | 1,48 | 1,47 | 1,48 | 00:00:00 | | 2004-07-09 | 1,47 | 1.189.000 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2004-07-12 | 1,47 | 653.000 | 1,48 | 1,46 | 1,48 | 00:00:00 | | 2004-07-13 | 1,46 | 1.323.100 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2004-07-14 | 1,45 | 1.964.100 | 1,46 | 1,45 | 1,46 | 00:00:00 | | 2004-07-15 | 1,45 | 1.630.400 | 1,45 | 1,44 | 1,45 | 00:00:00 | | 2004-07-16 | 1,45 | 785.300 | 1,46 | 1,44 | 1,44 | 00:00:00 | | 2004-07-19 | 1,42 | 2.499.600 | 1,46 | 1,42 | 1,45 | 00:00:00 | | 2004-07-20 | 1,42 | 1.911.400 | 1,43 | 1,40 | 1,42 | 00:00:00 | | 2004-07-21 | 1,43 | 1.860.100 | 1,45 | 1,43 | 1,43 | 00:00:00 | | 2004-07-22 | 1,43 | 726.300 | 1,44 | 1,42 | 1,44 | 00:00:00 | | 2004-07-23 | 1,41 | 841.300 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2004-07-26 | 1,41 | 1.095.600 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2004-07-27 | 1,42 | 1.059.100 | 1,44 | 1,41 | 1,41 | 00:00:00 | | 2004-07-28 | 1,43 | 1.055.800 | 1,44 | 1,42 | 1,42 | 00:00:00 | | 2004-07-29 | 1,44 | 1.092.500 | 1,45 | 1,43 | 1,44 | 00:00:00 | | 2004-07-30 | 1,44 | 1.086.800 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2004-08-02 | 1,43 | 576.500 | 1,43 | 1,42 | 1,43 | 00:00:00 | | 2004-08-03 | 1,43 | 586.300 | 1,43 | 1,42 | 1,42 | 00:00:00 | | 2004-08-04 | 1,42 | 577.000 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2004-08-05 | 1,42 | 1.206.200 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2004-08-06 | 1,40 | 952.300 | 1,42 | 1,39 | 1,41 | 00:00:00 | | 2004-08-09 | 1,39 | 1.178.700 | 1,40 | 1,36 | 1,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
