|
 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 2023-03-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 1,39 | 1.178.700 | 1,40 | 1,36 | 1,39 | 00:00:00 | | 2004-08-10 | 1,37 | 1.082.900 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2004-08-11 | 1,36 | 733.900 | 1,37 | 1,34 | 1,37 | 00:00:00 | | 2004-08-12 | 1,36 | 689.500 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2004-08-13 | 1,35 | 580.000 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2004-08-16 | 1,38 | 611.700 | 1,40 | 1,34 | 1,34 | 00:00:00 | | 2004-08-17 | 1,40 | 2.386.900 | 1,42 | 1,38 | 1,40 | 00:00:00 | | 2004-08-18 | 1,42 | 1.520.300 | 1,42 | 1,40 | 1,41 | 00:00:00 | | 2004-08-19 | 1,45 | 1.677.600 | 1,45 | 1,43 | 1,43 | 00:00:00 | | 2004-08-20 | 1,43 | 793.300 | 1,44 | 1,42 | 1,44 | 00:00:00 | | 2004-08-23 | 1,44 | 586.600 | 1,45 | 1,42 | 1,42 | 00:00:00 | | 2004-08-24 | 1,45 | 1.451.300 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2004-08-25 | 1,45 | 1.012.200 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2004-08-26 | 1,49 | 6.227.400 | 1,50 | 1,45 | 1,46 | 00:00:00 | | 2004-08-27 | 1,57 | 11.074.800 | 1,57 | 1,50 | 1,50 | 00:00:00 | | 2004-08-30 | 1,54 | 3.203.000 | 1,57 | 1,52 | 1,55 | 00:00:00 | | 2004-08-31 | 1,51 | 2.736.700 | 1,54 | 1,50 | 1,53 | 00:00:00 | | 2004-09-01 | 1,52 | 1.675.600 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2004-09-02 | 1,53 | 1.906.200 | 1,54 | 1,51 | 1,52 | 00:00:00 | | 2004-09-03 | 1,51 | 1.343.400 | 1,53 | 1,51 | 1,53 | 00:00:00 | | 2004-09-06 | 1,51 | 1.182.700 | 1,52 | 1,51 | 1,51 | 00:00:00 | | 2004-09-07 | 1,53 | 3.999.400 | 1,54 | 1,51 | 1,52 | 00:00:00 | | 2004-09-08 | 1,56 | 8.148.400 | 1,58 | 1,53 | 1,54 | 00:00:00 | | 2004-09-09 | 1,54 | 3.261.300 | 1,57 | 1,53 | 1,56 | 00:00:00 | | 2004-09-10 | 1,54 | 1.770.900 | 1,55 | 1,53 | 1,54 | 00:00:00 | | 2004-09-13 | 1,53 | 2.241.900 | 1,54 | 1,51 | 1,53 | 00:00:00 | | 2004-09-14 | 1,52 | 1.729.000 | 1,53 | 1,51 | 1,53 | 00:00:00 | | 2004-09-15 | 1,51 | 1.259.900 | 1,54 | 1,51 | 1,52 | 00:00:00 | | 2004-09-16 | 1,52 | 1.642.700 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2004-09-17 | 1,53 | 1.790.800 | 1,55 | 1,51 | 1,52 | 00:00:00 | | 2004-09-20 | 1,52 | 1.482.800 | 1,54 | 1,52 | 1,53 | 00:00:00 | | 2004-09-21 | 1,53 | 1.720.200 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2004-09-22 | 1,55 | 3.639.800 | 1,58 | 1,52 | 1,54 | 00:00:00 | | 2004-09-23 | 1,57 | 3.015.500 | 1,57 | 1,55 | 1,55 | 00:00:00 | | 2004-09-24 | 1,54 | 3.610.700 | 1,58 | 1,54 | 1,57 | 00:00:00 | | 2004-09-27 | 1,55 | 2.795.800 | 1,56 | 1,54 | 1,55 | 00:00:00 | | 2004-09-28 | 1,60 | 4.143.400 | 1,60 | 1,55 | 1,56 | 00:00:00 | | 2004-09-29 | 1,65 | 18.630.800 | 1,67 | 1,58 | 1,58 | 00:00:00 | | 2004-09-30 | 1,63 | 4.264.900 | 1,66 | 1,62 | 1,65 | 00:00:00 | | 2004-10-01 | 1,64 | 2.754.100 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2004-10-04 | 1,62 | 6.615.600 | 1,69 | 1,62 | 1,65 | 00:00:00 | | 2004-10-05 | 1,64 | 3.928.900 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2004-10-06 | 1,65 | 4.810.100 | 1,68 | 1,64 | 1,64 | 00:00:00 | | 2004-10-07 | 1,67 | 4.292.700 | 1,68 | 1,66 | 1,66 | 00:00:00 | | 2004-10-08 | 1,67 | 8.707.500 | 1,72 | 1,66 | 1,66 | 00:00:00 | | 2004-10-11 | 1,68 | 1.901.300 | 1,70 | 1,66 | 1,69 | 00:00:00 | | 2004-10-12 | 1,63 | 5.568.700 | 1,67 | 1,61 | 1,67 | 00:00:00 | | 2004-10-13 | 1,64 | 4.496.300 | 1,65 | 1,62 | 1,63 | 00:00:00 | | 2004-10-14 | 1,61 | 8.454.200 | 1,63 | 1,57 | 1,63 | 00:00:00 | | 2004-10-15 | 1,61 | 5.335.000 | 1,63 | 1,59 | 1,59 | 00:00:00 | | 2004-10-18 | 1,59 | 3.239.200 | 1,62 | 1,59 | 1,62 | 00:00:00 | | 2004-10-19 | 1,62 | 4.252.400 | 1,63 | 1,59 | 1,59 | 00:00:00 | | 2004-10-20 | 1,61 | 2.076.700 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2004-10-21 | 1,60 | 2.734.100 | 1,62 | 1,59 | 1,61 | 00:00:00 | | 2004-10-22 | 1,64 | 3.217.800 | 1,65 | 1,60 | 1,61 | 00:00:00 | | 2004-10-25 | 1,62 | 4.225.800 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2004-10-26 | 1,62 | 4.870.900 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2004-10-27 | 1,63 | 3.533.000 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2004-10-28 | 1,67 | 4.957.700 | 1,67 | 1,64 | 1,64 | 00:00:00 | | 2004-10-29 | 1,68 | 5.296.900 | 1,70 | 1,66 | 1,67 | 00:00:00 | | 2004-11-01 | 1,70 | 1.937.300 | 1,70 | 1,68 | 1,69 | 00:00:00 | | 2004-11-02 | 1,70 | 4.053.700 | 1,71 | 1,68 | 1,70 | 00:00:00 | | 2004-11-03 | 1,69 | 7.377.700 | 1,73 | 1,68 | 1,70 | 00:00:00 | | 2004-11-04 | 1,69 | 4.146.300 | 1,70 | 1,67 | 1,68 | 00:00:00 | | 2004-11-05 | 1,67 | 2.652.200 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2004-11-08 | 1,67 | 3.833.300 | 1,68 | 1,66 | 1,68 | 00:00:00 | | 2004-11-09 | 1,71 | 6.590.300 | 1,71 | 1,65 | 1,65 | 00:00:00 | | 2004-11-10 | 1,70 | 4.674.400 | 1,72 | 1,68 | 1,71 | 00:00:00 | | 2004-11-11 | 1,70 | 3.482.600 | 1,71 | 1,68 | 1,71 | 00:00:00 | | 2004-11-12 | 1,67 | 4.523.200 | 1,71 | 1,67 | 1,71 | 00:00:00 | | 2004-11-15 | 1,70 | 24.093.700 | 1,74 | 1,67 | 1,69 | 00:00:00 | | 2004-11-16 | 1,66 | 12.243.600 | 1,71 | 1,65 | 1,71 | 00:00:00 | | 2004-11-17 | 1,69 | 7.458.600 | 1,70 | 1,66 | 1,67 | 00:00:00 | | 2004-11-18 | 1,68 | 4.583.000 | 1,70 | 1,67 | 1,70 | 00:00:00 | | 2004-11-19 | 1,67 | 3.651.600 | 1,69 | 1,66 | 1,68 | 00:00:00 | | 2004-11-22 | 1,67 | 2.212.600 | 1,68 | 1,66 | 1,66 | 00:00:00 | | 2004-11-23 | 1,67 | 2.926.000 | 1,69 | 1,67 | 1,68 | 00:00:00 | | 2004-11-24 | 1,67 | 1.423.600 | 1,68 | 1,67 | 1,68 | 00:00:00 | | 2004-11-25 | 1,66 | 3.112.400 | 1,68 | 1,66 | 1,67 | 00:00:00 | | 2004-11-26 | 1,66 | 2.369.100 | 1,67 | 1,66 | 1,67 | 00:00:00 | | 2004-11-29 | 1,64 | 3.956.300 | 1,67 | 1,63 | 1,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
