Última Hora: "Euromilhões: ninguém acertou na chave vencedora - TVI24" Tue, 22 May 2018 23:54:00 GMT    "Processos de licenciamento de casas em Lisboa cresceram 60% em 2017 - Dinheiro Vivo" Tue, 22 May 2018 13:32:04 GMT    "Zuckerberg veio à Europa pedir desculpas, depois houve embaraços e uma promessa - Expresso" Tue, 22 May 2018 20:58:57 GMT    "Doenças circulatória e tumores causaram mais de metade de 110 mil mortes em 2016 - Correio da Manhã" Tue, 22 May 2018 11:53:12 GMT    "Pedro Siza Vieira eleito personalidade do ano nos fundos - Jornal de Negócios - Portugal" Tue, 22 May 2018 21:21:11 GMT    "Política de Privacidade - RTP" Tue, 22 May 2018 20:11:46 GMT    "Após 11 aumentos, em maio, gasolina tem queda no preço - Tribuna do Norte - Natal" Wed, 23 May 2018 02:28:07 GMT    "Protesto de caminhoneiros já afeta abastecimento de diesel para ônibus no Rio, diz sindicato - Globo.com" Tue, 22 May 2018 21:25:55 GMT   "" Wed, 23 May 2018 05:46:49 GMT    "Há vários hospitais em risco de fechar serviços - Diário de Notícias - Lisboa" Tue, 22 May 2018 09:33:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,016 (+1,085%) A2A - [Ticker: A2A.MI]Gráfico A2A  Noticias A2A  Descargar Históricos de Metastock A2A y Otros  Análisis Técnico A2A  
Última Transacción1,491Hora de Cotización2017-11-01 - 21:35:00
Variación+0,016 (+1,085%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,499Mínimo1,478
Volumen7.942.075Volumen Medio (3m)0
Demanda / Oferta1,489 x 275.000 - 1,500 x 800.000Yield
Cierre Anterior1,475PER0,00%
Apertura1,479EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-05-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-08-091,391.178.7001,401,361,3900:00:00
2004-08-101,371.082.9001,381,361,3800:00:00
2004-08-111,36733.9001,371,341,3700:00:00
2004-08-121,36689.5001,371,351,3500:00:00
2004-08-131,35580.0001,371,341,3500:00:00
2004-08-161,38611.7001,401,341,3400:00:00
2004-08-171,402.386.9001,421,381,4000:00:00
2004-08-181,421.520.3001,421,401,4100:00:00
2004-08-191,451.677.6001,451,431,4300:00:00
2004-08-201,43793.3001,441,421,4400:00:00
2004-08-231,44586.6001,451,421,4200:00:00
2004-08-241,451.451.3001,461,441,4500:00:00
2004-08-251,451.012.2001,461,441,4500:00:00
2004-08-261,496.227.4001,501,451,4600:00:00
2004-08-271,5711.074.8001,571,501,5000:00:00
2004-08-301,543.203.0001,571,521,5500:00:00
2004-08-311,512.736.7001,541,501,5300:00:00
2004-09-011,521.675.6001,531,511,5200:00:00
2004-09-021,531.906.2001,541,511,5200:00:00
2004-09-031,511.343.4001,531,511,5300:00:00
2004-09-061,511.182.7001,521,511,5100:00:00
2004-09-071,533.999.4001,541,511,5200:00:00
2004-09-081,568.148.4001,581,531,5400:00:00
2004-09-091,543.261.3001,571,531,5600:00:00
2004-09-101,541.770.9001,551,531,5400:00:00
2004-09-131,532.241.9001,541,511,5300:00:00
2004-09-141,521.729.0001,531,511,5300:00:00
2004-09-151,511.259.9001,541,511,5200:00:00
2004-09-161,521.642.7001,531,511,5200:00:00
2004-09-171,531.790.8001,551,511,5200:00:00
2004-09-201,521.482.8001,541,521,5300:00:00
2004-09-211,531.720.2001,531,521,5300:00:00
2004-09-221,553.639.8001,581,521,5400:00:00
2004-09-231,573.015.5001,571,551,5500:00:00
2004-09-241,543.610.7001,581,541,5700:00:00
2004-09-271,552.795.8001,561,541,5500:00:00
2004-09-281,604.143.4001,601,551,5600:00:00
2004-09-291,6518.630.8001,671,581,5800:00:00
2004-09-301,634.264.9001,661,621,6500:00:00
2004-10-011,642.754.1001,661,631,6400:00:00
2004-10-041,626.615.6001,691,621,6500:00:00
2004-10-051,643.928.9001,651,631,6300:00:00
2004-10-061,654.810.1001,681,641,6400:00:00
2004-10-071,674.292.7001,681,661,6600:00:00
2004-10-081,678.707.5001,721,661,6600:00:00
2004-10-111,681.901.3001,701,661,6900:00:00
2004-10-121,635.568.7001,671,611,6700:00:00
2004-10-131,644.496.3001,651,621,6300:00:00
2004-10-141,618.454.2001,631,571,6300:00:00
2004-10-151,615.335.0001,631,591,5900:00:00
2004-10-181,593.239.2001,621,591,6200:00:00
2004-10-191,624.252.4001,631,591,5900:00:00
2004-10-201,612.076.7001,621,601,6200:00:00
2004-10-211,602.734.1001,621,591,6100:00:00
2004-10-221,643.217.8001,651,601,6100:00:00
2004-10-251,624.225.8001,641,621,6300:00:00
2004-10-261,624.870.9001,641,621,6300:00:00
2004-10-271,633.533.0001,641,621,6300:00:00
2004-10-281,674.957.7001,671,641,6400:00:00
2004-10-291,685.296.9001,701,661,6700:00:00
2004-11-011,701.937.3001,701,681,6900:00:00
2004-11-021,704.053.7001,711,681,7000:00:00
2004-11-031,697.377.7001,731,681,7000:00:00
2004-11-041,694.146.3001,701,671,6800:00:00
2004-11-051,672.652.2001,701,671,7000:00:00
2004-11-081,673.833.3001,681,661,6800:00:00
2004-11-091,716.590.3001,711,651,6500:00:00
2004-11-101,704.674.4001,721,681,7100:00:00
2004-11-111,703.482.6001,711,681,7100:00:00
2004-11-121,674.523.2001,711,671,7100:00:00
2004-11-151,7024.093.7001,741,671,6900:00:00
2004-11-161,6612.243.6001,711,651,7100:00:00
2004-11-171,697.458.6001,701,661,6700:00:00
2004-11-181,684.583.0001,701,671,7000:00:00
2004-11-191,673.651.6001,691,661,6800:00:00
2004-11-221,672.212.6001,681,661,6600:00:00
2004-11-231,672.926.0001,691,671,6800:00:00
2004-11-241,671.423.6001,681,671,6800:00:00
2004-11-251,663.112.4001,681,661,6700:00:00
2004-11-261,662.369.1001,671,661,6700:00:00
2004-11-291,643.956.3001,671,631,6500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters