|
 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 2023-12-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 1,61 | 2.863.900 | 1,64 | 1,61 | 1,63 | 00:00:00 | | 2005-03-22 | 1,67 | 10.574.200 | 1,68 | 1,60 | 1,62 | 00:00:00 | | 2005-03-23 | 1,67 | 8.332.500 | 1,68 | 1,66 | 1,67 | 00:00:00 | | 2005-03-24 | 1,67 | 2.704.400 | 1,68 | 1,66 | 1,67 | 00:00:00 | | 2005-03-25 | 1,67 | 0 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2005-03-28 | 1,67 | 0 | 1,67 | 1,67 | 1,67 | 00:00:00 | | 2005-03-29 | 1,68 | 1.806.700 | 1,68 | 1,66 | 1,68 | 00:00:00 | | 2005-03-30 | 1,66 | 2.147.400 | 1,68 | 1,65 | 1,67 | 00:00:00 | | 2005-03-31 | 1,67 | 1.262.300 | 1,67 | 1,66 | 1,67 | 00:00:00 | | 2005-04-01 | 1,66 | 3.104.500 | 1,67 | 1,65 | 1,66 | 00:00:00 | | 2005-04-04 | 1,66 | 1.996.600 | 1,67 | 1,65 | 1,66 | 00:00:00 | | 2005-04-05 | 1,70 | 5.331.800 | 1,70 | 1,65 | 1,66 | 00:00:00 | | 2005-04-06 | 1,69 | 6.506.700 | 1,73 | 1,69 | 1,71 | 00:00:00 | | 2005-04-07 | 1,69 | 3.683.000 | 1,71 | 1,68 | 1,69 | 00:00:00 | | 2005-04-08 | 1,71 | 3.841.600 | 1,71 | 1,69 | 1,69 | 00:00:00 | | 2005-04-11 | 1,69 | 2.693.800 | 1,71 | 1,69 | 1,70 | 00:00:00 | | 2005-04-12 | 1,69 | 1.832.100 | 1,70 | 1,68 | 1,69 | 00:00:00 | | 2005-04-13 | 1,68 | 2.389.800 | 1,70 | 1,67 | 1,69 | 00:00:00 | | 2005-04-14 | 1,68 | 2.724.100 | 1,69 | 1,67 | 1,67 | 00:00:00 | | 2005-04-15 | 1,66 | 3.650.800 | 1,68 | 1,65 | 1,68 | 00:00:00 | | 2005-04-18 | 1,64 | 4.953.900 | 1,68 | 1,59 | 1,65 | 00:00:00 | | 2005-04-19 | 1,66 | 3.469.300 | 1,67 | 1,64 | 1,65 | 00:00:00 | | 2005-04-20 | 1,63 | 4.219.200 | 1,67 | 1,61 | 1,67 | 00:00:00 | | 2005-04-21 | 1,63 | 1.334.500 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2005-04-22 | 1,61 | 5.397.100 | 1,65 | 1,59 | 1,64 | 00:00:00 | | 2005-04-25 | 1,63 | 1.093.900 | 1,63 | 1,61 | 1,61 | 00:00:00 | | 2005-04-26 | 1,62 | 2.119.000 | 1,63 | 1,61 | 1,62 | 00:00:00 | | 2005-04-27 | 1,61 | 3.141.800 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2005-04-28 | 1,58 | 3.340.200 | 1,61 | 1,57 | 1,61 | 00:00:00 | | 2005-04-29 | 1,56 | 5.691.200 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2005-05-02 | 1,57 | 2.614.000 | 1,58 | 1,56 | 1,56 | 00:00:00 | | 2005-05-03 | 1,57 | 1.448.800 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2005-05-04 | 1,55 | 2.866.000 | 1,58 | 1,54 | 1,58 | 00:00:00 | | 2005-05-05 | 1,55 | 3.992.800 | 1,57 | 1,55 | 1,57 | 00:00:00 | | 2005-05-06 | 1,63 | 14.132.800 | 1,65 | 1,55 | 1,56 | 00:00:00 | | 2005-05-09 | 1,70 | 20.422.800 | 1,71 | 1,66 | 1,68 | 00:00:00 | | 2005-05-10 | 1,69 | 8.436.300 | 1,73 | 1,68 | 1,72 | 00:00:00 | | 2005-05-11 | 1,70 | 5.080.400 | 1,70 | 1,67 | 1,68 | 00:00:00 | | 2005-05-12 | 1,67 | 3.199.200 | 1,71 | 1,67 | 1,70 | 00:00:00 | | 2005-05-13 | 1,76 | 22.670.300 | 1,77 | 1,67 | 1,69 | 00:00:00 | | 2005-05-16 | 1,77 | 9.279.300 | 1,78 | 1,74 | 1,77 | 00:00:00 | | 2005-05-17 | 1,74 | 4.778.500 | 1,77 | 1,73 | 1,76 | 00:00:00 | | 2005-05-18 | 1,73 | 3.444.700 | 1,74 | 1,71 | 1,74 | 00:00:00 | | 2005-05-19 | 1,74 | 3.538.600 | 1,75 | 1,73 | 1,73 | 00:00:00 | | 2005-05-20 | 1,73 | 1.855.700 | 1,74 | 1,73 | 1,73 | 00:00:00 | | 2005-05-23 | 1,73 | 2.421.900 | 1,75 | 1,73 | 1,73 | 00:00:00 | | 2005-05-24 | 1,74 | 5.632.800 | 1,76 | 1,73 | 1,73 | 00:00:00 | | 2005-05-25 | 1,73 | 1.659.700 | 1,75 | 1,73 | 1,74 | 00:00:00 | | 2005-05-26 | 1,74 | 1.720.600 | 1,75 | 1,73 | 1,75 | 00:00:00 | | 2005-05-27 | 1,73 | 2.145.400 | 1,75 | 1,73 | 1,74 | 00:00:00 | | 2005-05-30 | 1,72 | 6.488.500 | 1,74 | 1,72 | 1,73 | 00:00:00 | | 2005-05-31 | 1,71 | 2.814.900 | 1,73 | 1,70 | 1,72 | 00:00:00 | | 2005-06-01 | 1,70 | 3.696.300 | 1,71 | 1,70 | 1,70 | 00:00:00 | | 2005-06-02 | 1,69 | 5.733.900 | 1,71 | 1,68 | 1,70 | 00:00:00 | | 2005-06-03 | 1,69 | 0 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2005-06-06 | 1,71 | 2.599.800 | 1,72 | 1,71 | 1,71 | 00:00:00 | | 2005-06-07 | 1,71 | 3.291.600 | 1,72 | 1,70 | 1,71 | 00:00:00 | | 2005-06-08 | 1,70 | 2.449.700 | 1,72 | 1,70 | 1,72 | 00:00:00 | | 2005-06-09 | 1,69 | 3.442.800 | 1,70 | 1,68 | 1,70 | 00:00:00 | | 2005-06-10 | 1,69 | 3.038.200 | 1,70 | 1,69 | 1,70 | 00:00:00 | | 2005-06-13 | 1,67 | 6.058.300 | 1,70 | 1,66 | 1,69 | 00:00:00 | | 2005-06-14 | 1,66 | 7.730.400 | 1,67 | 1,64 | 1,67 | 00:00:00 | | 2005-06-15 | 1,65 | 7.267.700 | 1,67 | 1,64 | 1,66 | 00:00:00 | | 2005-06-16 | 1,68 | 18.834.000 | 1,68 | 1,65 | 1,66 | 00:00:00 | | 2005-06-17 | 1,68 | 6.893.300 | 1,70 | 1,67 | 1,68 | 00:00:00 | | 2005-06-20 | 1,62 | 4.021.500 | 1,65 | 1,62 | 1,65 | 00:00:00 | | 2005-06-21 | 1,64 | 2.459.300 | 1,65 | 1,62 | 1,62 | 00:00:00 | | 2005-06-22 | 1,65 | 2.541.900 | 1,66 | 1,64 | 1,65 | 00:00:00 | | 2005-06-23 | 1,67 | 19.060.700 | 1,69 | 1,65 | 1,66 | 00:00:00 | | 2005-06-24 | 1,67 | 5.829.200 | 1,67 | 1,66 | 1,67 | 00:00:00 | | 2005-06-27 | 1,64 | 3.037.100 | 1,66 | 1,64 | 1,65 | 00:00:00 | | 2005-06-28 | 1,64 | 1.976.600 | 1,65 | 1,64 | 1,64 | 00:00:00 | | 2005-06-29 | 1,67 | 3.753.000 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2005-06-30 | 1,68 | 2.757.100 | 1,70 | 1,65 | 1,67 | 00:00:00 | | 2005-07-01 | 1,69 | 2.029.700 | 1,70 | 1,67 | 1,67 | 00:00:00 | | 2005-07-04 | 1,69 | 2.363.300 | 1,70 | 1,68 | 1,69 | 00:00:00 | | 2005-07-05 | 1,68 | 3.664.900 | 1,71 | 1,68 | 1,70 | 00:00:00 | | 2005-07-06 | 1,70 | 3.831.400 | 1,70 | 1,69 | 1,69 | 00:00:00 | | 2005-07-07 | 1,67 | 5.594.900 | 1,70 | 1,62 | 1,70 | 00:00:00 | | 2005-07-08 | 1,69 | 2.672.900 | 1,70 | 1,68 | 1,68 | 00:00:00 | | 2005-07-11 | 1,74 | 8.345.900 | 1,75 | 1,70 | 1,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
