|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2000-04-25 | 4,83 | 1.377.000 | 4,83 | 4,63 | 4,75 | 00:00:00 | | 2000-04-26 | 4,71 | 1.928.500 | 4,85 | 4,70 | 4,84 | 00:00:00 | | 2000-04-27 | 4,63 | 6.214.500 | 4,75 | 4,51 | 4,70 | 00:00:00 | | 2000-04-28 | 4,76 | 4.420.000 | 4,76 | 4,58 | 4,64 | 00:00:00 | | 2000-05-01 | 4,76 | 0 | 4,76 | 4,76 | 4,76 | 00:00:00 | | 2000-05-02 | 4,92 | 5.716.500 | 4,92 | 4,78 | 4,83 | 00:00:00 | | 2000-05-03 | 4,77 | 3.693.000 | 4,93 | 4,76 | 4,85 | 00:00:00 | | 2000-05-04 | 4,81 | 2.785.500 | 4,86 | 4,74 | 4,77 | 00:00:00 | | 2000-05-05 | 4,85 | 3.306.000 | 4,86 | 4,74 | 4,84 | 00:00:00 | | 2000-05-08 | 4,80 | 3.361.500 | 4,88 | 4,79 | 4,85 | 00:00:00 | | 2000-05-09 | 4,80 | 0 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2000-05-10 | 4,59 | 4.070.500 | 4,70 | 4,55 | 4,65 | 00:00:00 | | 2000-05-11 | 4,65 | 2.597.500 | 4,68 | 4,50 | 4,55 | 00:00:00 | | 2000-05-12 | 4,66 | 3.002.000 | 4,71 | 4,55 | 4,63 | 00:00:00 | | 2000-05-15 | 4,73 | 2.354.000 | 4,74 | 4,62 | 4,73 | 00:00:00 | | 2000-05-16 | 4,73 | 4.008.500 | 4,78 | 4,70 | 4,71 | 00:00:00 | | 2000-05-17 | 4,68 | 2.196.000 | 4,79 | 4,62 | 4,77 | 00:00:00 | | 2000-05-18 | 4,70 | 2.755.500 | 4,70 | 4,60 | 4,62 | 00:00:00 | | 2000-05-19 | 4,35 | 10.071.500 | 4,68 | 4,25 | 4,68 | 00:00:00 | | 2000-05-22 | 4,08 | 9.183.500 | 4,31 | 4,02 | 4,30 | 00:00:00 | | 2000-05-23 | 4,09 | 7.805.000 | 4,18 | 3,98 | 4,12 | 00:00:00 | | 2000-05-24 | 3,88 | 10.140.500 | 4,00 | 3,75 | 3,94 | 00:00:00 | | 2000-05-25 | 4,19 | 10.567.000 | 4,19 | 4,00 | 4,03 | 00:00:00 | | 2000-05-26 | 4,07 | 5.327.000 | 4,17 | 4,05 | 4,09 | 00:00:00 | | 2000-05-29 | 4,33 | 4.640.000 | 4,38 | 4,11 | 4,14 | 00:00:00 | | 2000-05-30 | 4,28 | 6.821.500 | 4,44 | 4,20 | 4,36 | 00:00:00 | | 2000-05-31 | 4,29 | 5.724.500 | 4,46 | 4,22 | 4,40 | 00:00:00 | | 2000-06-01 | 4,40 | 6.576.000 | 4,50 | 4,30 | 4,30 | 00:00:00 | | 2000-06-02 | 4,50 | 6.905.000 | 4,63 | 4,43 | 4,48 | 00:00:00 | | 2000-06-05 | 4,50 | 5.086.500 | 4,63 | 4,46 | 4,63 | 00:00:00 | | 2000-06-06 | 4,61 | 8.070.500 | 4,70 | 4,50 | 4,51 | 00:00:00 | | 2000-06-07 | 4,62 | 4.859.000 | 4,67 | 4,51 | 4,61 | 00:00:00 | | 2000-06-08 | 4,58 | 3.778.000 | 4,66 | 4,52 | 4,64 | 00:00:00 | | 2000-06-09 | 4,60 | 1.822.500 | 4,63 | 4,55 | 4,58 | 00:00:00 | | 2000-06-12 | 4,59 | 1.983.500 | 4,65 | 4,53 | 4,60 | 00:00:00 | | 2000-06-13 | 4,62 | 2.908.500 | 4,66 | 4,54 | 4,58 | 00:00:00 | | 2000-06-14 | 4,75 | 5.142.500 | 4,77 | 4,67 | 4,67 | 00:00:00 | | 2000-06-15 | 4,81 | 6.993.500 | 4,86 | 4,76 | 4,77 | 00:00:00 | | 2000-06-16 | 4,78 | 9.118.500 | 4,90 | 4,77 | 4,88 | 00:00:00 | | 2000-06-19 | 4,78 | 0 | 4,78 | 4,78 | 4,78 | 00:00:00 | | 2000-06-20 | 4,83 | 2.513.500 | 4,88 | 4,80 | 4,85 | 00:00:00 | | 2000-06-21 | 4,60 | 7.040.000 | 4,89 | 4,60 | 4,85 | 00:00:00 | | 2000-06-22 | 4,58 | 4.353.000 | 4,68 | 4,51 | 4,67 | 00:00:00 | | 2000-06-23 | 4,59 | 2.513.000 | 4,61 | 4,51 | 4,52 | 00:00:00 | | 2000-06-26 | 4,60 | 1.873.000 | 4,62 | 4,56 | 4,60 | 00:00:00 | | 2000-06-27 | 4,49 | 1.826.500 | 4,62 | 4,49 | 4,60 | 00:00:00 | | 2000-06-28 | 4,49 | 2.275.500 | 4,56 | 4,41 | 4,52 | 00:00:00 | | 2000-06-29 | 4,21 | 4.243.500 | 4,51 | 4,19 | 4,50 | 00:00:00 | | 2000-06-30 | 4,15 | 5.195.000 | 4,29 | 4,10 | 4,28 | 00:00:00 | | 2000-07-03 | 4,28 | 5.407.500 | 4,33 | 4,18 | 4,21 | 00:00:00 | | 2000-07-04 | 4,30 | 2.621.500 | 4,30 | 4,20 | 4,28 | 00:00:00 | | 2000-07-05 | 4,26 | 1.764.000 | 4,34 | 4,25 | 4,30 | 00:00:00 | | 2000-07-06 | 4,35 | 4.180.500 | 4,42 | 4,27 | 4,28 | 00:00:00 | | 2000-07-07 | 4,35 | 0 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2000-07-10 | 4,59 | 3.127.500 | 4,62 | 4,53 | 4,54 | 00:00:00 | | 2000-07-11 | 4,65 | 2.442.500 | 4,65 | 4,57 | 4,59 | 00:00:00 | | 2000-07-12 | 4,68 | 4.039.500 | 4,74 | 4,61 | 4,68 | 00:00:00 | | 2000-07-13 | 4,65 | 3.116.500 | 4,74 | 4,64 | 4,65 | 00:00:00 | | 2000-07-14 | 4,68 | 3.908.000 | 4,76 | 4,67 | 4,71 | 00:00:00 | | 2000-07-17 | 4,71 | 3.464.500 | 4,77 | 4,70 | 4,70 | 00:00:00 | | 2000-07-18 | 4,61 | 1.973.000 | 4,75 | 4,61 | 4,75 | 00:00:00 | | 2000-07-19 | 4,62 | 1.860.000 | 4,65 | 4,58 | 4,59 | 00:00:00 | | 2000-07-20 | 4,69 | 2.088.500 | 4,69 | 4,58 | 4,60 | 00:00:00 | | 2000-07-21 | 4,55 | 2.838.500 | 4,70 | 4,54 | 4,68 | 00:00:00 | | 2000-07-24 | 4,55 | 0 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2000-07-25 | 4,54 | 2.057.000 | 4,57 | 4,46 | 4,50 | 00:00:00 | | 2000-07-26 | 4,41 | 2.308.000 | 4,57 | 4,41 | 4,56 | 00:00:00 | | 2000-07-27 | 4,41 | 0 | 4,41 | 4,41 | 4,41 | 00:00:00 | | 2000-07-28 | 4,32 | 2.420.000 | 4,39 | 4,30 | 4,32 | 00:00:00 | | 2000-07-31 | 4,37 | 1.477.000 | 4,41 | 4,30 | 4,30 | 00:00:00 | | 2000-08-01 | 4,27 | 3.122.000 | 4,40 | 4,25 | 4,40 | 00:00:00 | | 2000-08-02 | 4,24 | 3.182.500 | 4,36 | 4,22 | 4,32 | 00:00:00 | | 2000-08-03 | 4,06 | 5.655.000 | 4,26 | 4,05 | 4,25 | 00:00:00 | | 2000-08-04 | 4,15 | 3.082.500 | 4,21 | 4,10 | 4,17 | 00:00:00 | | 2000-08-07 | 4,18 | 3.065.500 | 4,21 | 4,09 | 4,20 | 00:00:00 | | 2000-08-08 | 4,14 | 2.516.000 | 4,19 | 4,12 | 4,15 | 00:00:00 | | 2000-08-09 | 4,32 | 7.087.500 | 4,39 | 4,17 | 4,17 | 00:00:00 | | 2000-08-10 | 4,36 | 4.053.000 | 4,41 | 4,31 | 4,33 | 00:00:00 | | 2000-08-11 | 4,29 | 2.261.500 | 4,37 | 4,24 | 4,35 | 00:00:00 | | 2000-08-14 | 4,31 | 851.000 | 4,34 | 4,27 | 4,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
