|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 1,58 | 16.933.800 | 1,59 | 1,56 | 1,57 | 00:00:00 | | 2005-11-01 | 1,60 | 3.347.200 | 1,61 | 1,58 | 1,59 | 00:00:00 | | 2005-11-02 | 1,59 | 4.849.700 | 1,61 | 1,57 | 1,60 | 00:00:00 | | 2005-11-03 | 1,59 | 8.595.500 | 1,63 | 1,58 | 1,59 | 00:00:00 | | 2005-11-04 | 1,61 | 6.412.600 | 1,62 | 1,58 | 1,59 | 00:00:00 | | 2005-11-07 | 1,65 | 5.991.100 | 1,65 | 1,61 | 1,62 | 00:00:00 | | 2005-11-08 | 1,65 | 6.735.800 | 1,67 | 1,63 | 1,66 | 00:00:00 | | 2005-11-09 | 1,65 | 3.066.500 | 1,67 | 1,64 | 1,66 | 00:00:00 | | 2005-11-10 | 1,64 | 2.912.800 | 1,67 | 1,63 | 1,65 | 00:00:00 | | 2005-11-11 | 1,66 | 2.317.700 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2005-11-14 | 1,65 | 2.248.600 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2005-11-15 | 1,68 | 4.765.700 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2005-11-16 | 1,65 | 3.761.900 | 1,69 | 1,64 | 1,68 | 00:00:00 | | 2005-11-17 | 1,65 | 3.271.600 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2005-11-18 | 1,63 | 4.813.800 | 1,68 | 1,63 | 1,68 | 00:00:00 | | 2005-11-21 | 1,62 | 2.465.200 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2005-11-22 | 1,60 | 4.027.500 | 1,63 | 1,60 | 1,63 | 00:00:00 | | 2005-11-23 | 1,64 | 3.900.100 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2005-11-24 | 1,62 | 3.252.000 | 1,64 | 1,61 | 1,63 | 00:00:00 | | 2005-11-25 | 1,62 | 2.450.300 | 1,63 | 1,62 | 1,63 | 00:00:00 | | 2005-11-28 | 1,60 | 4.559.000 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2005-11-29 | 1,61 | 3.353.300 | 1,62 | 1,60 | 1,61 | 00:00:00 | | 2005-11-30 | 1,60 | 2.799.500 | 1,61 | 1,60 | 1,61 | 00:00:00 | | 2005-12-01 | 1,59 | 5.395.700 | 1,60 | 1,58 | 1,60 | 00:00:00 | | 2005-12-02 | 1,59 | 3.826.100 | 1,60 | 1,59 | 1,60 | 00:00:00 | | 2005-12-05 | 1,60 | 3.191.400 | 1,60 | 1,59 | 1,59 | 00:00:00 | | 2005-12-06 | 1,60 | 5.140.500 | 1,60 | 1,59 | 1,59 | 00:00:00 | | 2005-12-07 | 1,64 | 10.284.100 | 1,65 | 1,59 | 1,60 | 00:00:00 | | 2005-12-08 | 1,64 | 3.937.400 | 1,65 | 1,62 | 1,64 | 00:00:00 | | 2005-12-09 | 1,64 | 2.829.400 | 1,64 | 1,63 | 1,64 | 00:00:00 | | 2005-12-12 | 1,62 | 4.636.100 | 1,65 | 1,62 | 1,65 | 00:00:00 | | 2005-12-13 | 1,62 | 2.181.100 | 1,63 | 1,61 | 1,62 | 00:00:00 | | 2005-12-14 | 1,62 | 2.645.300 | 1,62 | 1,61 | 1,62 | 00:00:00 | | 2005-12-15 | 1,62 | 1.571.400 | 1,63 | 1,62 | 1,62 | 00:00:00 | | 2005-12-16 | 1,62 | 8.741.700 | 1,62 | 1,61 | 1,61 | 00:00:00 | | 2005-12-19 | 1,63 | 3.488.600 | 1,64 | 1,62 | 1,62 | 00:00:00 | | 2005-12-20 | 1,64 | 3.768.000 | 1,64 | 1,61 | 1,62 | 00:00:00 | | 2005-12-21 | 1,65 | 4.829.100 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2005-12-22 | 1,65 | 3.337.900 | 1,67 | 1,64 | 1,67 | 00:00:00 | | 2005-12-23 | 1,64 | 1.609.500 | 1,66 | 1,63 | 1,65 | 00:00:00 | | 2005-12-26 | 1,64 | 0 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2005-12-27 | 1,63 | 2.059.600 | 1,65 | 1,62 | 1,64 | 00:00:00 | | 2005-12-28 | 1,62 | 2.772.400 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2005-12-29 | 1,62 | 2.552.800 | 1,63 | 1,62 | 1,62 | 00:00:00 | | 2005-12-30 | 1,61 | 1.857.900 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2006-01-02 | 1,62 | 1.282.000 | 1,62 | 1,61 | 1,61 | 00:00:00 | | 2006-01-03 | 1,66 | 9.014.300 | 1,67 | 1,61 | 1,61 | 00:00:00 | | 2006-01-04 | 1,68 | 5.312.300 | 1,68 | 1,65 | 1,68 | 00:00:00 | | 2006-01-05 | 1,68 | 7.459.300 | 1,70 | 1,67 | 1,68 | 00:00:00 | | 2006-01-06 | 1,69 | 2.466.800 | 1,70 | 1,67 | 1,68 | 00:00:00 | | 2006-01-09 | 1,67 | 5.791.600 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2006-01-10 | 1,65 | 3.415.400 | 1,67 | 1,64 | 1,67 | 00:00:00 | | 2006-01-11 | 1,66 | 3.888.700 | 1,66 | 1,65 | 1,65 | 00:00:00 | | 2006-01-12 | 1,67 | 5.115.600 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2006-01-13 | 1,73 | 17.203.100 | 1,73 | 1,67 | 1,67 | 00:00:00 | | 2006-01-16 | 1,76 | 21.573.000 | 1,78 | 1,72 | 1,73 | 00:00:00 | | 2006-01-17 | 1,75 | 11.632.900 | 1,77 | 1,74 | 1,77 | 00:00:00 | | 2006-01-18 | 1,75 | 9.766.600 | 1,76 | 1,72 | 1,75 | 00:00:00 | | 2006-01-19 | 1,77 | 9.177.300 | 1,77 | 1,75 | 1,75 | 00:00:00 | | 2006-01-20 | 1,76 | 14.362.000 | 1,81 | 1,76 | 1,78 | 00:00:00 | | 2006-01-23 | 1,77 | 9.314.900 | 1,79 | 1,74 | 1,75 | 00:00:00 | | 2006-01-24 | 1,76 | 10.954.500 | 1,80 | 1,75 | 1,77 | 00:00:00 | | 2006-01-25 | 1,79 | 5.335.400 | 1,79 | 1,76 | 1,76 | 00:00:00 | | 2006-01-26 | 1,79 | 9.699.800 | 1,79 | 1,75 | 1,78 | 00:00:00 | | 2006-01-27 | 1,78 | 12.730.400 | 1,79 | 1,76 | 1,79 | 00:00:00 | | 2006-01-30 | 1,78 | 5.665.600 | 1,81 | 1,77 | 1,79 | 00:00:00 | | 2006-01-31 | 1,76 | 5.569.600 | 1,79 | 1,75 | 1,78 | 00:00:00 | | 2006-02-01 | 1,76 | 4.164.000 | 1,78 | 1,75 | 1,76 | 00:00:00 | | 2006-02-02 | 1,74 | 11.210.800 | 1,77 | 1,74 | 1,76 | 00:00:00 | | 2006-02-03 | 1,75 | 6.671.800 | 1,76 | 1,74 | 1,74 | 00:00:00 | | 2006-02-06 | 1,76 | 4.321.100 | 1,76 | 1,73 | 1,75 | 00:00:00 | | 2006-02-07 | 1,75 | 7.148.100 | 1,76 | 1,74 | 1,76 | 00:00:00 | | 2006-02-08 | 1,75 | 5.745.300 | 1,76 | 1,74 | 1,75 | 00:00:00 | | 2006-02-09 | 1,75 | 3.985.200 | 1,76 | 1,74 | 1,75 | 00:00:00 | | 2006-02-10 | 1,76 | 4.347.100 | 1,77 | 1,74 | 1,74 | 00:00:00 | | 2006-02-13 | 1,75 | 3.251.500 | 1,76 | 1,74 | 1,76 | 00:00:00 | | 2006-02-14 | 1,73 | 5.452.200 | 1,75 | 1,73 | 1,75 | 00:00:00 | | 2006-02-15 | 1,72 | 4.088.000 | 1,74 | 1,72 | 1,73 | 00:00:00 | | 2006-02-16 | 1,73 | 6.795.400 | 1,73 | 1,71 | 1,73 | 00:00:00 | | 2006-02-17 | 1,75 | 6.905.400 | 1,76 | 1,72 | 1,73 | 00:00:00 | | 2006-02-20 | 1,77 | 7.114.300 | 1,78 | 1,74 | 1,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
