|
 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 | | 2005-07-11 | 1,74 | 8.345.900 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2005-07-12 | 1,75 | 3.988.200 | 1,75 | 1,74 | 1,75 | 00:00:00 | | 2005-07-13 | 1,74 | 2.917.900 | 1,75 | 1,72 | 1,75 | 00:00:00 | | 2005-07-14 | 1,71 | 4.088.600 | 1,74 | 1,71 | 1,73 | 00:00:00 | | 2005-07-15 | 1,70 | 2.949.500 | 1,71 | 1,70 | 1,71 | 00:00:00 | | 2005-07-18 | 1,72 | 2.581.900 | 1,73 | 1,70 | 1,71 | 00:00:00 | | 2005-07-19 | 1,75 | 5.823.700 | 1,76 | 1,73 | 1,73 | 00:00:00 | | 2005-07-20 | 1,75 | 4.294.000 | 1,77 | 1,74 | 1,75 | 00:00:00 | | 2005-07-21 | 1,74 | 2.957.800 | 1,76 | 1,73 | 1,76 | 00:00:00 | | 2005-07-22 | 1,74 | 2.848.800 | 1,75 | 1,73 | 1,73 | 00:00:00 | | 2005-07-25 | 1,75 | 1.999.900 | 1,75 | 1,73 | 1,74 | 00:00:00 | | 2005-07-26 | 1,75 | 2.583.800 | 1,76 | 1,74 | 1,75 | 00:00:00 | | 2005-07-27 | 1,76 | 4.296.400 | 1,77 | 1,75 | 1,75 | 00:00:00 | | 2005-07-28 | 1,77 | 4.731.400 | 1,78 | 1,76 | 1,76 | 00:00:00 | | 2005-07-29 | 1,76 | 3.490.300 | 1,79 | 1,76 | 1,78 | 00:00:00 | | 2005-08-01 | 1,75 | 2.309.300 | 1,77 | 1,75 | 1,76 | 00:00:00 | | 2005-08-02 | 1,73 | 5.275.500 | 1,75 | 1,73 | 1,75 | 00:00:00 | | 2005-08-03 | 1,73 | 2.269.500 | 1,74 | 1,72 | 1,73 | 00:00:00 | | 2005-08-04 | 1,72 | 2.346.900 | 1,74 | 1,72 | 1,73 | 00:00:00 | | 2005-08-05 | 1,72 | 1.378.500 | 1,74 | 1,72 | 1,72 | 00:00:00 | | 2005-08-08 | 1,73 | 1.151.600 | 1,74 | 1,72 | 1,72 | 00:00:00 | | 2005-08-09 | 1,73 | 2.150.300 | 1,73 | 1,71 | 1,73 | 00:00:00 | | 2005-08-10 | 1,74 | 2.257.400 | 1,74 | 1,73 | 1,73 | 00:00:00 | | 2005-08-11 | 1,74 | 1.506.800 | 1,74 | 1,73 | 1,73 | 00:00:00 | | 2005-08-12 | 1,71 | 3.977.700 | 1,74 | 1,71 | 1,74 | 00:00:00 | | 2005-08-15 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2005-08-16 | 1,71 | 2.441.800 | 1,73 | 1,71 | 1,71 | 00:00:00 | | 2005-08-17 | 1,72 | 1.431.400 | 1,73 | 1,71 | 1,71 | 00:00:00 | | 2005-08-18 | 1,73 | 1.898.900 | 1,73 | 1,71 | 1,72 | 00:00:00 | | 2005-08-19 | 1,72 | 1.158.600 | 1,73 | 1,72 | 1,73 | 00:00:00 | | 2005-08-22 | 1,72 | 943.700 | 1,73 | 1,72 | 1,72 | 00:00:00 | | 2005-08-23 | 1,72 | 1.147.700 | 1,73 | 1,72 | 1,72 | 00:00:00 | | 2005-08-24 | 1,72 | 1.412.000 | 1,73 | 1,72 | 1,72 | 00:00:00 | | 2005-08-25 | 1,73 | 2.320.500 | 1,73 | 1,72 | 1,72 | 00:00:00 | | 2005-08-26 | 1,72 | 2.227.000 | 1,73 | 1,71 | 1,72 | 00:00:00 | | 2005-08-29 | 1,72 | 1.123.300 | 1,73 | 1,71 | 1,72 | 00:00:00 | | 2005-08-30 | 1,72 | 1.185.100 | 1,73 | 1,72 | 1,72 | 00:00:00 | | 2005-08-31 | 1,72 | 1.178.900 | 1,73 | 1,72 | 1,72 | 00:00:00 | | 2005-09-01 | 1,73 | 1.572.600 | 1,74 | 1,72 | 1,72 | 00:00:00 | | 2005-09-02 | 1,75 | 1.819.900 | 1,75 | 1,73 | 1,74 | 00:00:00 | | 2005-09-05 | 1,78 | 4.561.200 | 1,78 | 1,75 | 1,75 | 00:00:00 | | 2005-09-06 | 1,78 | 4.999.100 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2005-09-07 | 1,77 | 2.270.100 | 1,78 | 1,77 | 1,78 | 00:00:00 | | 2005-09-08 | 1,78 | 2.124.200 | 1,79 | 1,77 | 1,77 | 00:00:00 | | 2005-09-09 | 1,77 | 2.332.200 | 1,78 | 1,76 | 1,77 | 00:00:00 | | 2005-09-12 | 1,76 | 3.328.300 | 1,78 | 1,75 | 1,77 | 00:00:00 | | 2005-09-13 | 1,76 | 1.510.200 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2005-09-14 | 1,81 | 5.220.500 | 1,82 | 1,76 | 1,77 | 00:00:00 | | 2005-09-15 | 1,83 | 8.747.200 | 1,85 | 1,80 | 1,80 | 00:00:00 | | 2005-09-16 | 1,83 | 4.728.000 | 1,84 | 1,82 | 1,83 | 00:00:00 | | 2005-09-19 | 1,85 | 3.897.300 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2005-09-20 | 1,84 | 5.129.900 | 1,86 | 1,83 | 1,84 | 00:00:00 | | 2005-09-21 | 1,82 | 3.719.300 | 1,84 | 1,82 | 1,84 | 00:00:00 | | 2005-09-22 | 1,80 | 4.550.100 | 1,81 | 1,78 | 1,80 | 00:00:00 | | 2005-09-23 | 1,83 | 6.730.500 | 1,85 | 1,80 | 1,80 | 00:00:00 | | 2005-09-26 | 1,83 | 4.516.400 | 1,84 | 1,81 | 1,83 | 00:00:00 | | 2005-09-27 | 1,81 | 2.845.600 | 1,83 | 1,81 | 1,82 | 00:00:00 | | 2005-09-28 | 1,83 | 4.886.400 | 1,83 | 1,80 | 1,81 | 00:00:00 | | 2005-09-29 | 1,80 | 4.771.100 | 1,83 | 1,79 | 1,82 | 00:00:00 | | 2005-09-30 | 1,80 | 4.166.800 | 1,82 | 1,79 | 1,81 | 00:00:00 | | 2005-10-03 | 1,78 | 3.973.700 | 1,81 | 1,78 | 1,80 | 00:00:00 | | 2005-10-04 | 1,79 | 3.388.900 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2005-10-05 | 1,74 | 8.470.700 | 1,78 | 1,74 | 1,78 | 00:00:00 | | 2005-10-06 | 1,73 | 2.846.800 | 1,75 | 1,72 | 1,74 | 00:00:00 | | 2005-10-07 | 1,74 | 3.869.600 | 1,77 | 1,73 | 1,74 | 00:00:00 | | 2005-10-10 | 1,74 | 2.376.500 | 1,76 | 1,72 | 1,74 | 00:00:00 | | 2005-10-11 | 1,72 | 2.892.600 | 1,74 | 1,71 | 1,73 | 00:00:00 | | 2005-10-12 | 1,69 | 6.725.400 | 1,72 | 1,68 | 1,72 | 00:00:00 | | 2005-10-13 | 1,68 | 4.596.400 | 1,69 | 1,65 | 1,68 | 00:00:00 | | 2005-10-14 | 1,67 | 4.591.400 | 1,71 | 1,66 | 1,69 | 00:00:00 | | 2005-10-17 | 1,67 | 1.367.700 | 1,68 | 1,66 | 1,67 | 00:00:00 | | 2005-10-18 | 1,65 | 2.394.300 | 1,68 | 1,62 | 1,67 | 00:00:00 | | 2005-10-19 | 1,62 | 3.718.500 | 1,64 | 1,60 | 1,63 | 00:00:00 | | 2005-10-20 | 1,64 | 3.336.500 | 1,67 | 1,62 | 1,63 | 00:00:00 | | 2005-10-21 | 1,63 | 2.448.200 | 1,64 | 1,61 | 1,62 | 00:00:00 | | 2005-10-24 | 1,67 | 1.708.500 | 1,67 | 1,63 | 1,63 | 00:00:00 | | 2005-10-25 | 1,66 | 1.736.200 | 1,68 | 1,66 | 1,68 | 00:00:00 | | 2005-10-26 | 1,63 | 2.725.100 | 1,66 | 1,61 | 1,66 | 00:00:00 | | 2005-10-27 | 1,60 | 7.072.600 | 1,67 | 1,60 | 1,63 | 00:00:00 | | 2005-10-28 | 1,61 | 7.065.000 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2005-10-31 | 1,58 | 16.933.800 | 1,59 | 1,56 | 1,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
