Última Hora: "Tem prédios sem consumo de água e luz? O Governo vai ?forçar? o seu arrendamento - PÚBLICO" Wed, 17 Oct 2018 04:58:09 GMT    "Carros mais poluentes castigados com subida do ISV - PÚBLICO" Wed, 17 Oct 2018 04:58:09 GMT    "Portugal quer ser autossuficiente em carne de porco até 2030 - Revista Sábado" Wed, 17 Oct 2018 07:30:16 GMT    "Precário e desigual. Assim é o emprego em Portugal no pós-crise - PÚBLICO" Wed, 17 Oct 2018 06:59:01 GMT    "Alerta da ZERO: plástico reciclado com químicos perigosos usado em brinquedos - Observador" Wed, 17 Oct 2018 07:10:47 GMT    "'Jackpot' de 49 milhões de euros no próximo sorteio do Euromilhões - Diário de Notícias - Lisboa" Tue, 16 Oct 2018 20:53:25 GMT    "Habitação. Benefícios fiscais só para novos contratos podem acelerar 'despejos' - Diário de Notícias - Lisboa" Tue, 16 Oct 2018 22:57:00 GMT    "Centeno recorda previsões de ?caos e desgraça? e diz que nunca discutiu valor do défice com BE e PC - Observador" Wed, 17 Oct 2018 07:31:20 GMT    "Eurostat: um quarto da população portuguesa está em risco de pobreza ou exclusão - Expresso" Wed, 17 Oct 2018 07:39:48 GMT   "" Wed, 17 Oct 2018 08:00:59 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 2018-10-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-10-022,118.491.8002,152,102,1500:00:00
2006-10-032,1010.462.2002,122,092,1000:00:00
2006-10-042,117.815.2002,122,102,1000:00:00
2006-10-052,147.736.7002,142,112,1200:00:00
2006-10-062,136.154.9002,142,122,1300:00:00
2006-10-092,158.340.5002,162,122,1300:00:00
2006-10-102,1713.212.0002,192,152,1500:00:00
2006-10-112,168.488.5002,192,162,1700:00:00
2006-10-122,196.731.1002,192,152,1600:00:00
2006-10-132,175.257.8002,202,172,1900:00:00
2006-10-162,194.609.2002,192,172,1700:00:00
2006-10-172,136.818.9002,192,132,1900:00:00
2006-10-182,165.101.3002,182,142,1400:00:00
2006-10-192,135.759.9002,162,122,1500:00:00
2006-10-202,155.407.1002,162,132,1600:00:00
2006-10-232,133.318.9002,152,132,1500:00:00
2006-10-242,136.030.6002,142,132,1300:00:00
2006-10-252,156.771.4002,162,132,1300:00:00
2006-10-262,139.106.4002,162,112,1500:00:00
2006-10-272,114.998.8002,132,112,1200:00:00
2006-10-302,148.777.8002,142,092,1200:00:00
2006-10-312,155.848.2002,162,142,1500:00:00
2006-11-012,154.415.2002,162,142,1600:00:00
2006-11-022,126.570.0002,152,122,1400:00:00
2006-11-032,124.808.9002,132,122,1300:00:00
2006-11-062,126.023.7002,142,122,1200:00:00
2006-11-072,125.981.3002,152,122,1300:00:00
2006-11-082,1110.872.3002,132,102,1200:00:00
2006-11-092,1312.101.9002,132,102,1100:00:00
2006-11-102,147.989.7002,152,122,1200:00:00
2006-11-132,167.852.4002,172,132,1300:00:00
2006-11-142,1917.056.1002,202,162,1600:00:00
2006-11-152,2213.678.3002,222,182,2000:00:00
2006-11-162,229.333.7002,242,212,2100:00:00
2006-11-172,195.882.1002,232,192,2300:00:00
2006-11-202,206.470.3002,202,172,1800:00:00
2006-11-212,194.293.8002,212,182,2000:00:00
2006-11-222,3128.416.5002,312,222,2200:00:00
2006-11-232,3921.065.1002,392,292,3200:00:00
2006-11-242,4016.284.9002,412,352,3600:00:00
2006-11-272,3814.246.6002,402,372,3900:00:00
2006-11-282,3511.323.2002,372,332,3600:00:00
2006-11-292,3817.282.2002,392,332,3500:00:00
2006-11-302,4117.941.5002,442,382,3800:00:00
2006-12-012,4210.203.1002,462,412,4100:00:00
2006-12-042,4114.543.8002,452,382,4300:00:00
2006-12-052,457.851.4002,452,412,4200:00:00
2006-12-062,4710.934.9002,472,422,4400:00:00
2006-12-072,448.874.7002,482,442,4600:00:00
2006-12-082,485.286.1002,482,432,4300:00:00
2006-12-112,4410.770.2002,492,442,4800:00:00
2006-12-122,429.867.4002,452,412,4500:00:00
2006-12-132,435.419.7002,442,412,4200:00:00
2006-12-142,435.072.6002,442,422,4400:00:00
2006-12-152,4812.556.1002,482,442,4400:00:00
2006-12-182,5421.693.3002,592,482,4900:00:00
2006-12-192,5413.339.9002,582,532,5600:00:00
2006-12-202,519.272.8002,582,512,5600:00:00
2006-12-212,527.149.2002,532,482,5200:00:00
2006-12-222,469.809.5002,522,452,5100:00:00
2006-12-252,4602,462,462,4600:00:00
2006-12-262,4602,462,462,4600:00:00
2006-12-272,525.257.6002,532,472,4800:00:00
2006-12-282,513.523.6002,532,482,5200:00:00
2006-12-292,537.148.7002,552,482,5000:00:00
2007-01-012,5302,532,532,5300:00:00
2007-01-022,555.689.2002,562,542,5600:00:00
2007-01-032,566.270.9002,562,542,5600:00:00
2007-01-042,536.902.2002,552,522,5500:00:00
2007-01-052,508.060.6002,522,492,5200:00:00
2007-01-082,499.360.1002,512,482,5100:00:00
2007-01-092,4910.052.9002,522,482,4900:00:00
2007-01-102,459.609.6002,492,452,4800:00:00
2007-01-112,5010.294.4002,512,452,4600:00:00
2007-01-122,486.326.1002,502,482,4900:00:00
2007-01-152,505.031.7002,512,492,5000:00:00
2007-01-162,496.003.1002,512,492,5000:00:00
2007-01-172,457.826.5002,532,452,5000:00:00
2007-01-182,446.800.6002,472,432,4600:00:00
2007-01-192,5519.780.5002,562,452,4600:00:00
2007-01-222,538.298.6002,562,532,5500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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