|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-02 | 2,11 | 8.491.800 | 2,15 | 2,10 | 2,15 | 00:00:00 | | 2006-10-03 | 2,10 | 10.462.200 | 2,12 | 2,09 | 2,10 | 00:00:00 | | 2006-10-04 | 2,11 | 7.815.200 | 2,12 | 2,10 | 2,10 | 00:00:00 | | 2006-10-05 | 2,14 | 7.736.700 | 2,14 | 2,11 | 2,12 | 00:00:00 | | 2006-10-06 | 2,13 | 6.154.900 | 2,14 | 2,12 | 2,13 | 00:00:00 | | 2006-10-09 | 2,15 | 8.340.500 | 2,16 | 2,12 | 2,13 | 00:00:00 | | 2006-10-10 | 2,17 | 13.212.000 | 2,19 | 2,15 | 2,15 | 00:00:00 | | 2006-10-11 | 2,16 | 8.488.500 | 2,19 | 2,16 | 2,17 | 00:00:00 | | 2006-10-12 | 2,19 | 6.731.100 | 2,19 | 2,15 | 2,16 | 00:00:00 | | 2006-10-13 | 2,17 | 5.257.800 | 2,20 | 2,17 | 2,19 | 00:00:00 | | 2006-10-16 | 2,19 | 4.609.200 | 2,19 | 2,17 | 2,17 | 00:00:00 | | 2006-10-17 | 2,13 | 6.818.900 | 2,19 | 2,13 | 2,19 | 00:00:00 | | 2006-10-18 | 2,16 | 5.101.300 | 2,18 | 2,14 | 2,14 | 00:00:00 | | 2006-10-19 | 2,13 | 5.759.900 | 2,16 | 2,12 | 2,15 | 00:00:00 | | 2006-10-20 | 2,15 | 5.407.100 | 2,16 | 2,13 | 2,16 | 00:00:00 | | 2006-10-23 | 2,13 | 3.318.900 | 2,15 | 2,13 | 2,15 | 00:00:00 | | 2006-10-24 | 2,13 | 6.030.600 | 2,14 | 2,13 | 2,13 | 00:00:00 | | 2006-10-25 | 2,15 | 6.771.400 | 2,16 | 2,13 | 2,13 | 00:00:00 | | 2006-10-26 | 2,13 | 9.106.400 | 2,16 | 2,11 | 2,15 | 00:00:00 | | 2006-10-27 | 2,11 | 4.998.800 | 2,13 | 2,11 | 2,12 | 00:00:00 | | 2006-10-30 | 2,14 | 8.777.800 | 2,14 | 2,09 | 2,12 | 00:00:00 | | 2006-10-31 | 2,15 | 5.848.200 | 2,16 | 2,14 | 2,15 | 00:00:00 | | 2006-11-01 | 2,15 | 4.415.200 | 2,16 | 2,14 | 2,16 | 00:00:00 | | 2006-11-02 | 2,12 | 6.570.000 | 2,15 | 2,12 | 2,14 | 00:00:00 | | 2006-11-03 | 2,12 | 4.808.900 | 2,13 | 2,12 | 2,13 | 00:00:00 | | 2006-11-06 | 2,12 | 6.023.700 | 2,14 | 2,12 | 2,12 | 00:00:00 | | 2006-11-07 | 2,12 | 5.981.300 | 2,15 | 2,12 | 2,13 | 00:00:00 | | 2006-11-08 | 2,11 | 10.872.300 | 2,13 | 2,10 | 2,12 | 00:00:00 | | 2006-11-09 | 2,13 | 12.101.900 | 2,13 | 2,10 | 2,11 | 00:00:00 | | 2006-11-10 | 2,14 | 7.989.700 | 2,15 | 2,12 | 2,12 | 00:00:00 | | 2006-11-13 | 2,16 | 7.852.400 | 2,17 | 2,13 | 2,13 | 00:00:00 | | 2006-11-14 | 2,19 | 17.056.100 | 2,20 | 2,16 | 2,16 | 00:00:00 | | 2006-11-15 | 2,22 | 13.678.300 | 2,22 | 2,18 | 2,20 | 00:00:00 | | 2006-11-16 | 2,22 | 9.333.700 | 2,24 | 2,21 | 2,21 | 00:00:00 | | 2006-11-17 | 2,19 | 5.882.100 | 2,23 | 2,19 | 2,23 | 00:00:00 | | 2006-11-20 | 2,20 | 6.470.300 | 2,20 | 2,17 | 2,18 | 00:00:00 | | 2006-11-21 | 2,19 | 4.293.800 | 2,21 | 2,18 | 2,20 | 00:00:00 | | 2006-11-22 | 2,31 | 28.416.500 | 2,31 | 2,22 | 2,22 | 00:00:00 | | 2006-11-23 | 2,39 | 21.065.100 | 2,39 | 2,29 | 2,32 | 00:00:00 | | 2006-11-24 | 2,40 | 16.284.900 | 2,41 | 2,35 | 2,36 | 00:00:00 | | 2006-11-27 | 2,38 | 14.246.600 | 2,40 | 2,37 | 2,39 | 00:00:00 | | 2006-11-28 | 2,35 | 11.323.200 | 2,37 | 2,33 | 2,36 | 00:00:00 | | 2006-11-29 | 2,38 | 17.282.200 | 2,39 | 2,33 | 2,35 | 00:00:00 | | 2006-11-30 | 2,41 | 17.941.500 | 2,44 | 2,38 | 2,38 | 00:00:00 | | 2006-12-01 | 2,42 | 10.203.100 | 2,46 | 2,41 | 2,41 | 00:00:00 | | 2006-12-04 | 2,41 | 14.543.800 | 2,45 | 2,38 | 2,43 | 00:00:00 | | 2006-12-05 | 2,45 | 7.851.400 | 2,45 | 2,41 | 2,42 | 00:00:00 | | 2006-12-06 | 2,47 | 10.934.900 | 2,47 | 2,42 | 2,44 | 00:00:00 | | 2006-12-07 | 2,44 | 8.874.700 | 2,48 | 2,44 | 2,46 | 00:00:00 | | 2006-12-08 | 2,48 | 5.286.100 | 2,48 | 2,43 | 2,43 | 00:00:00 | | 2006-12-11 | 2,44 | 10.770.200 | 2,49 | 2,44 | 2,48 | 00:00:00 | | 2006-12-12 | 2,42 | 9.867.400 | 2,45 | 2,41 | 2,45 | 00:00:00 | | 2006-12-13 | 2,43 | 5.419.700 | 2,44 | 2,41 | 2,42 | 00:00:00 | | 2006-12-14 | 2,43 | 5.072.600 | 2,44 | 2,42 | 2,44 | 00:00:00 | | 2006-12-15 | 2,48 | 12.556.100 | 2,48 | 2,44 | 2,44 | 00:00:00 | | 2006-12-18 | 2,54 | 21.693.300 | 2,59 | 2,48 | 2,49 | 00:00:00 | | 2006-12-19 | 2,54 | 13.339.900 | 2,58 | 2,53 | 2,56 | 00:00:00 | | 2006-12-20 | 2,51 | 9.272.800 | 2,58 | 2,51 | 2,56 | 00:00:00 | | 2006-12-21 | 2,52 | 7.149.200 | 2,53 | 2,48 | 2,52 | 00:00:00 | | 2006-12-22 | 2,46 | 9.809.500 | 2,52 | 2,45 | 2,51 | 00:00:00 | | 2006-12-25 | 2,46 | 0 | 2,46 | 2,46 | 2,46 | 00:00:00 | | 2006-12-26 | 2,46 | 0 | 2,46 | 2,46 | 2,46 | 00:00:00 | | 2006-12-27 | 2,52 | 5.257.600 | 2,53 | 2,47 | 2,48 | 00:00:00 | | 2006-12-28 | 2,51 | 3.523.600 | 2,53 | 2,48 | 2,52 | 00:00:00 | | 2006-12-29 | 2,53 | 7.148.700 | 2,55 | 2,48 | 2,50 | 00:00:00 | | 2007-01-01 | 2,53 | 0 | 2,53 | 2,53 | 2,53 | 00:00:00 | | 2007-01-02 | 2,55 | 5.689.200 | 2,56 | 2,54 | 2,56 | 00:00:00 | | 2007-01-03 | 2,56 | 6.270.900 | 2,56 | 2,54 | 2,56 | 00:00:00 | | 2007-01-04 | 2,53 | 6.902.200 | 2,55 | 2,52 | 2,55 | 00:00:00 | | 2007-01-05 | 2,50 | 8.060.600 | 2,52 | 2,49 | 2,52 | 00:00:00 | | 2007-01-08 | 2,49 | 9.360.100 | 2,51 | 2,48 | 2,51 | 00:00:00 | | 2007-01-09 | 2,49 | 10.052.900 | 2,52 | 2,48 | 2,49 | 00:00:00 | | 2007-01-10 | 2,45 | 9.609.600 | 2,49 | 2,45 | 2,48 | 00:00:00 | | 2007-01-11 | 2,50 | 10.294.400 | 2,51 | 2,45 | 2,46 | 00:00:00 | | 2007-01-12 | 2,48 | 6.326.100 | 2,50 | 2,48 | 2,49 | 00:00:00 | | 2007-01-15 | 2,50 | 5.031.700 | 2,51 | 2,49 | 2,50 | 00:00:00 | | 2007-01-16 | 2,49 | 6.003.100 | 2,51 | 2,49 | 2,50 | 00:00:00 | | 2007-01-17 | 2,45 | 7.826.500 | 2,53 | 2,45 | 2,50 | 00:00:00 | | 2007-01-18 | 2,44 | 6.800.600 | 2,47 | 2,43 | 2,46 | 00:00:00 | | 2007-01-19 | 2,55 | 19.780.500 | 2,56 | 2,45 | 2,46 | 00:00:00 | | 2007-01-22 | 2,53 | 8.298.600 | 2,56 | 2,53 | 2,55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
