|
 A2A - [Ticker: A2A.MI] |     | | Última Transacción | 1,458 | Hora de Cotización | 2017-09-22 - 22:35 | | Variación | +0,005 (+0,344%) | Rango 52 Semanas | [1,063 - 1,538] | | Máximo | 1,458 | Mínimo | 1,444 | | Volumen | 5.400.125 | Volumen Medio (3m) | 8.596.090 | | Demanda / Oferta | 1,442 x 275.000 - 1,470 x 800.000 | Yield | N/A | | Cierre Anterior | 1,453 | PER | 36,45% | | Apertura | 1,452 | EPS | 0,04 | | Fecha Ex-Dividendo | 2017-09-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 5 | Objetivo Estimado 1 Año | N/A | | 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 2017-09-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 1,64 | 3.956.300 | 1,67 | 1,63 | 1,65 | 00:00:00 | | 2004-11-30 | 1,64 | 2.247.100 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2004-12-01 | 1,63 | 7.429.000 | 1,67 | 1,61 | 1,64 | 00:00:00 | | 2004-12-02 | 1,61 | 10.309.000 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2004-12-03 | 1,59 | 7.059.300 | 1,62 | 1,59 | 1,60 | 00:00:00 | | 2004-12-06 | 1,60 | 2.411.800 | 1,61 | 1,59 | 1,59 | 00:00:00 | | 2004-12-07 | 1,62 | 5.826.300 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2004-12-08 | 1,61 | 1.816.600 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2004-12-09 | 1,62 | 3.076.700 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2004-12-10 | 1,63 | 5.158.400 | 1,64 | 1,61 | 1,61 | 00:00:00 | | 2004-12-13 | 1,64 | 8.462.500 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2004-12-14 | 1,65 | 4.968.000 | 1,66 | 1,64 | 1,65 | 00:00:00 | | 2004-12-15 | 1,64 | 3.868.100 | 1,66 | 1,63 | 1,66 | 00:00:00 | | 2004-12-16 | 1,63 | 2.772.100 | 1,65 | 1,63 | 1,65 | 00:00:00 | | 2004-12-17 | 1,63 | 11.079.200 | 1,68 | 1,63 | 1,68 | 00:00:00 | | 2004-12-20 | 1,64 | 4.684.000 | 1,64 | 1,63 | 1,64 | 00:00:00 | | 2004-12-21 | 1,65 | 3.219.900 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2004-12-22 | 1,70 | 14.848.600 | 1,70 | 1,66 | 1,67 | 00:00:00 | | 2004-12-23 | 1,70 | 7.216.500 | 1,71 | 1,68 | 1,70 | 00:00:00 | | 2004-12-24 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2004-12-27 | 1,67 | 3.188.500 | 1,71 | 1,66 | 1,71 | 00:00:00 | | 2004-12-28 | 1,68 | 2.080.700 | 1,68 | 1,66 | 1,66 | 00:00:00 | | 2004-12-29 | 1,68 | 4.276.300 | 1,71 | 1,68 | 1,69 | 00:00:00 | | 2004-12-30 | 1,69 | 9.085.500 | 1,71 | 1,67 | 1,69 | 00:00:00 | | 2004-12-31 | 1,69 | 0 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2005-01-03 | 1,70 | 6.402.000 | 1,73 | 1,68 | 1,69 | 00:00:00 | | 2005-01-04 | 1,74 | 9.426.800 | 1,75 | 1,71 | 1,71 | 00:00:00 | | 2005-01-05 | 1,72 | 9.355.700 | 1,74 | 1,71 | 1,72 | 00:00:00 | | 2005-01-06 | 1,74 | 5.240.100 | 1,74 | 1,71 | 1,72 | 00:00:00 | | 2005-01-07 | 1,76 | 9.592.600 | 1,77 | 1,73 | 1,74 | 00:00:00 | | 2005-01-10 | 1,76 | 8.383.500 | 1,78 | 1,75 | 1,77 | 00:00:00 | | 2005-01-11 | 1,74 | 8.587.300 | 1,77 | 1,72 | 1,77 | 00:00:00 | | 2005-01-12 | 1,74 | 3.707.300 | 1,75 | 1,73 | 1,74 | 00:00:00 | | 2005-01-13 | 1,77 | 7.048.900 | 1,77 | 1,74 | 1,74 | 00:00:00 | | 2005-01-14 | 1,77 | 7.263.900 | 1,77 | 1,76 | 1,76 | 00:00:00 | | 2005-01-17 | 1,79 | 10.567.300 | 1,82 | 1,77 | 1,77 | 00:00:00 | | 2005-01-18 | 1,77 | 6.016.500 | 1,80 | 1,76 | 1,80 | 00:00:00 | | 2005-01-19 | 1,82 | 8.538.000 | 1,82 | 1,77 | 1,78 | 00:00:00 | | 2005-01-20 | 1,80 | 3.868.000 | 1,81 | 1,79 | 1,80 | 00:00:00 | | 2005-01-21 | 1,79 | 8.517.100 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2005-01-24 | 1,78 | 5.044.800 | 1,79 | 1,77 | 1,78 | 00:00:00 | | 2005-01-25 | 1,79 | 11.667.500 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2005-01-26 | 1,78 | 4.803.300 | 1,81 | 1,78 | 1,80 | 00:00:00 | | 2005-01-27 | 1,74 | 6.582.800 | 1,79 | 1,74 | 1,79 | 00:00:00 | | 2005-01-28 | 1,73 | 13.865.700 | 1,75 | 1,71 | 1,74 | 00:00:00 | | 2005-01-31 | 1,74 | 9.507.300 | 1,75 | 1,70 | 1,73 | 00:00:00 | | 2005-02-01 | 1,76 | 4.998.100 | 1,76 | 1,74 | 1,74 | 00:00:00 | | 2005-02-02 | 1,74 | 9.253.800 | 1,77 | 1,74 | 1,76 | 00:00:00 | | 2005-02-03 | 1,75 | 5.305.600 | 1,75 | 1,73 | 1,74 | 00:00:00 | | 2005-02-04 | 1,76 | 5.613.800 | 1,76 | 1,74 | 1,75 | 00:00:00 | | 2005-02-07 | 1,75 | 5.836.600 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2005-02-08 | 1,76 | 9.127.600 | 1,77 | 1,74 | 1,75 | 00:00:00 | | 2005-02-09 | 1,84 | 26.251.500 | 1,86 | 1,77 | 1,77 | 00:00:00 | | 2005-02-10 | 1,88 | 24.481.800 | 1,90 | 1,85 | 1,86 | 00:00:00 | | 2005-02-11 | 1,92 | 13.476.300 | 1,93 | 1,88 | 1,90 | 00:00:00 | | 2005-02-14 | 1,91 | 8.872.900 | 1,94 | 1,88 | 1,93 | 00:00:00 | | 2005-02-15 | 1,90 | 5.231.200 | 1,91 | 1,89 | 1,91 | 00:00:00 | | 2005-02-16 | 1,89 | 4.144.000 | 1,90 | 1,87 | 1,90 | 00:00:00 | | 2005-02-17 | 1,89 | 5.677.600 | 1,90 | 1,86 | 1,89 | 00:00:00 | | 2005-02-18 | 1,84 | 5.478.300 | 1,89 | 1,84 | 1,89 | 00:00:00 | | 2005-02-21 | 1,79 | 14.143.400 | 1,85 | 1,75 | 1,84 | 00:00:00 | | 2005-02-22 | 1,78 | 6.953.400 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2005-02-23 | 1,79 | 4.732.400 | 1,79 | 1,74 | 1,77 | 00:00:00 | | 2005-02-24 | 1,76 | 6.074.500 | 1,79 | 1,74 | 1,79 | 00:00:00 | | 2005-02-25 | 1,76 | 3.613.900 | 1,79 | 1,76 | 1,77 | 00:00:00 | | 2005-02-28 | 1,73 | 7.192.200 | 1,78 | 1,73 | 1,77 | 00:00:00 | | 2005-03-01 | 1,77 | 8.632.000 | 1,77 | 1,73 | 1,73 | 00:00:00 | | 2005-03-02 | 1,73 | 7.298.100 | 1,78 | 1,72 | 1,78 | 00:00:00 | | 2005-03-03 | 1,72 | 4.765.900 | 1,74 | 1,71 | 1,74 | 00:00:00 | | 2005-03-04 | 1,74 | 3.621.800 | 1,74 | 1,72 | 1,72 | 00:00:00 | | 2005-03-07 | 1,71 | 6.541.500 | 1,75 | 1,70 | 1,74 | 00:00:00 | | 2005-03-08 | 1,69 | 7.225.500 | 1,73 | 1,68 | 1,72 | 00:00:00 | | 2005-03-09 | 1,67 | 5.720.900 | 1,71 | 1,66 | 1,69 | 00:00:00 | | 2005-03-10 | 1,65 | 4.996.400 | 1,67 | 1,65 | 1,67 | 00:00:00 | | 2005-03-11 | 1,67 | 6.185.500 | 1,69 | 1,66 | 1,66 | 00:00:00 | | 2005-03-14 | 1,67 | 2.384.300 | 1,68 | 1,65 | 1,67 | 00:00:00 | | 2005-03-15 | 1,68 | 3.033.300 | 1,68 | 1,66 | 1,67 | 00:00:00 | | 2005-03-16 | 1,62 | 8.742.200 | 1,68 | 1,60 | 1,68 | 00:00:00 | | 2005-03-17 | 1,60 | 19.442.300 | 1,64 | 1,59 | 1,62 | 00:00:00 | | 2005-03-18 | 1,63 | 6.517.900 | 1,64 | 1,59 | 1,60 | 00:00:00 | | 2005-03-21 | 1,61 | 2.863.900 | 1,64 | 1,61 | 1,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
