Última Hora: "Teixeira Duarte vende Lagoas Park com impacto nos resultados de 25 milhões - Jornal de Negócios - Portugal" Sat, 26 May 2018 09:05:48 GMT    "Combustíveis: mais uma semana de subida de preços - TVI24" Fri, 25 May 2018 10:29:10 GMT    "Mulher de 81 anos presa em silvas no Entroncamento resgatada com vida - Correio da Manhã" Fri, 25 May 2018 17:28:57 GMT    "Henrique Santos: "Empresas que violam dados não deviam ter aberto portas" - Dinheiro Vivo" Sat, 26 May 2018 06:06:16 GMT   "" Sun, 27 May 2018 07:15:28 GMT    "Passado e presente no Alentejo - O Tempo" Sat, 26 May 2018 06:09:17 GMT    "Ex-presidente da Gaianima punido - Correio da Manhã" Sat, 26 May 2018 08:23:05 GMT    "Euromilhões: "jackpot" no sorteio desta sexta-feira - TVI24" Fri, 25 May 2018 22:04:14 GMT    "PS/Congresso: Ministro Centeno ainda só apareceu em vídeo e em voz - Diário de Notícias - Lisboa" Sat, 26 May 2018 14:49:00 GMT    "Indústria aeroespacial é o próximo ?desafio? do setor aeronáutico - Observador" Sat, 26 May 2018 19:34:48 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 2018-05-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-10-311,5816.933.8001,591,561,5700:00:00
2005-11-011,603.347.2001,611,581,5900:00:00
2005-11-021,594.849.7001,611,571,6000:00:00
2005-11-031,598.595.5001,631,581,5900:00:00
2005-11-041,616.412.6001,621,581,5900:00:00
2005-11-071,655.991.1001,651,611,6200:00:00
2005-11-081,656.735.8001,671,631,6600:00:00
2005-11-091,653.066.5001,671,641,6600:00:00
2005-11-101,642.912.8001,671,631,6500:00:00
2005-11-111,662.317.7001,661,641,6400:00:00
2005-11-141,652.248.6001,661,641,6400:00:00
2005-11-151,684.765.7001,681,651,6500:00:00
2005-11-161,653.761.9001,691,641,6800:00:00
2005-11-171,653.271.6001,651,631,6400:00:00
2005-11-181,634.813.8001,681,631,6800:00:00
2005-11-211,622.465.2001,641,621,6300:00:00
2005-11-221,604.027.5001,631,601,6300:00:00
2005-11-231,643.900.1001,641,601,6000:00:00
2005-11-241,623.252.0001,641,611,6300:00:00
2005-11-251,622.450.3001,631,621,6300:00:00
2005-11-281,604.559.0001,621,601,6100:00:00
2005-11-291,613.353.3001,621,601,6100:00:00
2005-11-301,602.799.5001,611,601,6100:00:00
2005-12-011,595.395.7001,601,581,6000:00:00
2005-12-021,593.826.1001,601,591,6000:00:00
2005-12-051,603.191.4001,601,591,5900:00:00
2005-12-061,605.140.5001,601,591,5900:00:00
2005-12-071,6410.284.1001,651,591,6000:00:00
2005-12-081,643.937.4001,651,621,6400:00:00
2005-12-091,642.829.4001,641,631,6400:00:00
2005-12-121,624.636.1001,651,621,6500:00:00
2005-12-131,622.181.1001,631,611,6200:00:00
2005-12-141,622.645.3001,621,611,6200:00:00
2005-12-151,621.571.4001,631,621,6200:00:00
2005-12-161,628.741.7001,621,611,6100:00:00
2005-12-191,633.488.6001,641,621,6200:00:00
2005-12-201,643.768.0001,641,611,6200:00:00
2005-12-211,654.829.1001,661,631,6400:00:00
2005-12-221,653.337.9001,671,641,6700:00:00
2005-12-231,641.609.5001,661,631,6500:00:00
2005-12-261,6401,641,641,6400:00:00
2005-12-271,632.059.6001,651,621,6400:00:00
2005-12-281,622.772.4001,641,621,6300:00:00
2005-12-291,622.552.8001,631,621,6200:00:00
2005-12-301,611.857.9001,621,601,6200:00:00
2006-01-021,621.282.0001,621,611,6100:00:00
2006-01-031,669.014.3001,671,611,6100:00:00
2006-01-041,685.312.3001,681,651,6800:00:00
2006-01-051,687.459.3001,701,671,6800:00:00
2006-01-061,692.466.8001,701,671,6800:00:00
2006-01-091,675.791.6001,701,651,7000:00:00
2006-01-101,653.415.4001,671,641,6700:00:00
2006-01-111,663.888.7001,661,651,6500:00:00
2006-01-121,675.115.6001,681,651,6500:00:00
2006-01-131,7317.203.1001,731,671,6700:00:00
2006-01-161,7621.573.0001,781,721,7300:00:00
2006-01-171,7511.632.9001,771,741,7700:00:00
2006-01-181,759.766.6001,761,721,7500:00:00
2006-01-191,779.177.3001,771,751,7500:00:00
2006-01-201,7614.362.0001,811,761,7800:00:00
2006-01-231,779.314.9001,791,741,7500:00:00
2006-01-241,7610.954.5001,801,751,7700:00:00
2006-01-251,795.335.4001,791,761,7600:00:00
2006-01-261,799.699.8001,791,751,7800:00:00
2006-01-271,7812.730.4001,791,761,7900:00:00
2006-01-301,785.665.6001,811,771,7900:00:00
2006-01-311,765.569.6001,791,751,7800:00:00
2006-02-011,764.164.0001,781,751,7600:00:00
2006-02-021,7411.210.8001,771,741,7600:00:00
2006-02-031,756.671.8001,761,741,7400:00:00
2006-02-061,764.321.1001,761,731,7500:00:00
2006-02-071,757.148.1001,761,741,7600:00:00
2006-02-081,755.745.3001,761,741,7500:00:00
2006-02-091,753.985.2001,761,741,7500:00:00
2006-02-101,764.347.1001,771,741,7400:00:00
2006-02-131,753.251.5001,761,741,7600:00:00
2006-02-141,735.452.2001,751,731,7500:00:00
2006-02-151,724.088.0001,741,721,7300:00:00
2006-02-161,736.795.4001,731,711,7300:00:00
2006-02-171,756.905.4001,761,721,7300:00:00
2006-02-201,777.114.3001,781,741,7600:00:00
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