|
 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 2023-03-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-12 | 1,79 | 18.577.700 | 1,81 | 1,79 | 1,79 | 00:00:00 | | 2006-06-13 | 1,78 | 7.894.900 | 1,79 | 1,76 | 1,76 | 00:00:00 | | 2006-06-14 | 1,79 | 10.239.200 | 1,81 | 1,76 | 1,79 | 00:00:00 | | 2006-06-15 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2006-06-16 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2006-06-19 | 1,76 | 4.715.400 | 1,77 | 1,73 | 1,75 | 00:00:00 | | 2006-06-20 | 1,79 | 5.666.700 | 1,79 | 1,74 | 1,75 | 00:00:00 | | 2006-06-21 | 1,77 | 10.860.100 | 1,79 | 1,75 | 1,78 | 00:00:00 | | 2006-06-22 | 1,77 | 3.999.500 | 1,78 | 1,76 | 1,77 | 00:00:00 | | 2006-06-23 | 1,77 | 3.549.500 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2006-06-26 | 1,77 | 5.049.600 | 1,78 | 1,76 | 1,78 | 00:00:00 | | 2006-06-27 | 1,78 | 4.316.300 | 1,78 | 1,76 | 1,77 | 00:00:00 | | 2006-06-28 | 1,76 | 3.505.200 | 1,78 | 1,76 | 1,77 | 00:00:00 | | 2006-06-29 | 1,78 | 4.577.200 | 1,78 | 1,76 | 1,76 | 00:00:00 | | 2006-06-30 | 1,82 | 6.225.300 | 1,82 | 1,78 | 1,79 | 00:00:00 | | 2006-07-03 | 1,83 | 5.145.700 | 1,83 | 1,81 | 1,82 | 00:00:00 | | 2006-07-04 | 1,86 | 11.954.000 | 1,87 | 1,82 | 1,83 | 00:00:00 | | 2006-07-05 | 1,85 | 5.757.700 | 1,86 | 1,84 | 1,86 | 00:00:00 | | 2006-07-06 | 1,87 | 5.743.000 | 1,88 | 1,84 | 1,84 | 00:00:00 | | 2006-07-07 | 1,88 | 5.974.600 | 1,89 | 1,83 | 1,86 | 00:00:00 | | 2006-07-10 | 1,85 | 7.560.800 | 1,88 | 1,84 | 1,88 | 00:00:00 | | 2006-07-11 | 1,82 | 5.365.400 | 1,86 | 1,81 | 1,84 | 00:00:00 | | 2006-07-12 | 1,84 | 6.569.200 | 1,85 | 1,81 | 1,82 | 00:00:00 | | 2006-07-13 | 1,87 | 8.700.700 | 1,88 | 1,83 | 1,84 | 00:00:00 | | 2006-07-14 | 1,89 | 7.563.900 | 1,89 | 1,83 | 1,86 | 00:00:00 | | 2006-07-17 | 1,88 | 6.052.900 | 1,89 | 1,85 | 1,88 | 00:00:00 | | 2006-07-18 | 1,87 | 4.529.100 | 1,90 | 1,86 | 1,88 | 00:00:00 | | 2006-07-19 | 1,90 | 7.910.900 | 1,91 | 1,87 | 1,87 | 00:00:00 | | 2006-07-20 | 1,90 | 4.153.700 | 1,91 | 1,88 | 1,90 | 00:00:00 | | 2006-07-21 | 1,89 | 3.872.400 | 1,91 | 1,88 | 1,90 | 00:00:00 | | 2006-07-24 | 1,93 | 8.167.000 | 1,93 | 1,89 | 1,89 | 00:00:00 | | 2006-07-25 | 1,92 | 4.836.900 | 1,93 | 1,91 | 1,93 | 00:00:00 | | 2006-07-26 | 1,98 | 9.585.600 | 1,99 | 1,93 | 1,93 | 00:00:00 | | 2006-07-27 | 1,99 | 15.442.000 | 2,01 | 1,96 | 1,98 | 00:00:00 | | 2006-07-28 | 1,99 | 5.746.900 | 2,00 | 1,96 | 1,98 | 00:00:00 | | 2006-07-31 | 2,01 | 5.400.600 | 2,01 | 1,96 | 1,99 | 00:00:00 | | 2006-08-01 | 2,00 | 8.627.700 | 2,01 | 1,99 | 2,01 | 00:00:00 | | 2006-08-02 | 2,00 | 6.738.000 | 2,02 | 1,99 | 2,00 | 00:00:00 | | 2006-08-03 | 1,98 | 5.038.000 | 2,01 | 1,98 | 2,00 | 00:00:00 | | 2006-08-04 | 1,99 | 3.291.400 | 2,00 | 1,98 | 1,99 | 00:00:00 | | 2006-08-07 | 1,98 | 4.447.600 | 1,98 | 1,95 | 1,98 | 00:00:00 | | 2006-08-08 | 1,97 | 3.688.600 | 1,99 | 1,96 | 1,98 | 00:00:00 | | 2006-08-09 | 2,00 | 3.942.600 | 2,01 | 1,96 | 1,97 | 00:00:00 | | 2006-08-10 | 2,00 | 5.753.700 | 2,01 | 1,98 | 1,99 | 00:00:00 | | 2006-08-11 | 2,00 | 3.422.300 | 2,02 | 1,99 | 2,02 | 00:00:00 | | 2006-08-14 | 2,02 | 1.700.200 | 2,02 | 2,01 | 2,01 | 00:00:00 | | 2006-08-15 | 2,02 | 0 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2006-08-16 | 2,03 | 5.540.000 | 2,04 | 2,00 | 2,02 | 00:00:00 | | 2006-08-17 | 2,00 | 6.144.700 | 2,03 | 1,98 | 2,03 | 00:00:00 | | 2006-08-18 | 2,00 | 4.038.100 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2006-08-21 | 2,02 | 6.603.200 | 2,02 | 1,99 | 2,00 | 00:00:00 | | 2006-08-22 | 2,05 | 8.395.100 | 2,06 | 2,03 | 2,03 | 00:00:00 | | 2006-08-23 | 2,04 | 7.803.500 | 2,06 | 2,02 | 2,06 | 00:00:00 | | 2006-08-24 | 2,03 | 3.198.800 | 2,05 | 2,02 | 2,04 | 00:00:00 | | 2006-08-25 | 2,02 | 4.294.900 | 2,03 | 2,00 | 2,03 | 00:00:00 | | 2006-08-28 | 2,04 | 2.850.800 | 2,04 | 2,01 | 2,01 | 00:00:00 | | 2006-08-29 | 2,05 | 4.557.900 | 2,05 | 2,03 | 2,04 | 00:00:00 | | 2006-08-30 | 2,03 | 3.738.300 | 2,05 | 2,03 | 2,05 | 00:00:00 | | 2006-08-31 | 2,05 | 3.396.000 | 2,05 | 2,03 | 2,04 | 00:00:00 | | 2006-09-01 | 2,09 | 15.617.800 | 2,13 | 2,03 | 2,05 | 00:00:00 | | 2006-09-04 | 2,07 | 6.472.600 | 2,12 | 2,07 | 2,12 | 00:00:00 | | 2006-09-05 | 2,09 | 3.831.700 | 2,10 | 2,08 | 2,08 | 00:00:00 | | 2006-09-06 | 2,09 | 6.441.100 | 2,11 | 2,07 | 2,10 | 00:00:00 | | 2006-09-07 | 2,10 | 4.608.000 | 2,10 | 2,07 | 2,07 | 00:00:00 | | 2006-09-08 | 2,10 | 5.142.800 | 2,11 | 2,08 | 2,11 | 00:00:00 | | 2006-09-11 | 2,07 | 7.067.000 | 2,10 | 2,07 | 2,09 | 00:00:00 | | 2006-09-12 | 2,10 | 7.173.500 | 2,10 | 2,03 | 2,07 | 00:00:00 | | 2006-09-13 | 2,08 | 4.536.700 | 2,11 | 2,07 | 2,10 | 00:00:00 | | 2006-09-14 | 2,13 | 10.071.800 | 2,15 | 2,08 | 2,08 | 00:00:00 | | 2006-09-15 | 2,12 | 10.937.400 | 2,13 | 2,09 | 2,12 | 00:00:00 | | 2006-09-18 | 2,09 | 6.378.200 | 2,12 | 2,09 | 2,12 | 00:00:00 | | 2006-09-19 | 2,06 | 9.569.800 | 2,09 | 2,05 | 2,09 | 00:00:00 | | 2006-09-20 | 2,06 | 7.784.900 | 2,07 | 2,04 | 2,06 | 00:00:00 | | 2006-09-21 | 2,04 | 7.081.700 | 2,07 | 2,03 | 2,06 | 00:00:00 | | 2006-09-22 | 2,02 | 6.606.500 | 2,04 | 2,02 | 2,03 | 00:00:00 | | 2006-09-25 | 2,03 | 5.992.300 | 2,05 | 2,01 | 2,02 | 00:00:00 | | 2006-09-26 | 2,08 | 8.540.800 | 2,08 | 2,03 | 2,03 | 00:00:00 | | 2006-09-27 | 2,12 | 24.270.300 | 2,13 | 2,08 | 2,09 | 00:00:00 | | 2006-09-28 | 2,15 | 19.930.100 | 2,17 | 2,12 | 2,13 | 00:00:00 | | 2006-09-29 | 2,13 | 8.945.200 | 2,16 | 2,12 | 2,16 | 00:00:00 | | 2006-10-02 | 2,11 | 8.491.800 | 2,15 | 2,10 | 2,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
