|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-22 | 2,53 | 8.298.600 | 2,56 | 2,53 | 2,55 | 00:00:00 | | 2007-01-23 | 2,51 | 5.211.900 | 2,54 | 2,50 | 2,54 | 00:00:00 | | 2007-01-24 | 2,53 | 5.271.600 | 2,54 | 2,51 | 2,52 | 00:00:00 | | 2007-01-25 | 2,54 | 3.451.400 | 2,55 | 2,52 | 2,54 | 00:00:00 | | 2007-01-26 | 2,53 | 4.326.900 | 2,54 | 2,52 | 2,53 | 00:00:00 | | 2007-01-29 | 2,57 | 9.616.200 | 2,59 | 2,52 | 2,54 | 00:00:00 | | 2007-01-30 | 2,47 | 45.568.000 | 2,55 | 2,44 | 2,55 | 00:00:00 | | 2007-01-31 | 2,47 | 12.351.000 | 2,51 | 2,47 | 2,48 | 00:00:00 | | 2007-02-01 | 2,50 | 9.131.000 | 2,52 | 2,48 | 2,49 | 00:00:00 | | 2007-02-02 | 2,51 | 6.537.400 | 2,51 | 2,49 | 2,50 | 00:00:00 | | 2007-02-05 | 2,50 | 8.200.400 | 2,52 | 2,48 | 2,51 | 00:00:00 | | 2007-02-06 | 2,53 | 8.256.000 | 2,54 | 2,50 | 2,51 | 00:00:00 | | 2007-02-07 | 2,54 | 5.902.400 | 2,54 | 2,52 | 2,52 | 00:00:00 | | 2007-02-08 | 2,54 | 6.814.800 | 2,56 | 2,52 | 2,55 | 00:00:00 | | 2007-02-09 | 2,54 | 3.787.200 | 2,55 | 2,53 | 2,55 | 00:00:00 | | 2007-02-12 | 2,56 | 6.859.200 | 2,57 | 2,53 | 2,53 | 00:00:00 | | 2007-02-13 | 2,61 | 19.011.800 | 2,63 | 2,57 | 2,58 | 00:00:00 | | 2007-02-14 | 2,63 | 8.025.900 | 2,64 | 2,62 | 2,62 | 00:00:00 | | 2007-02-15 | 2,64 | 6.952.500 | 2,65 | 2,62 | 2,65 | 00:00:00 | | 2007-02-16 | 2,63 | 6.450.500 | 2,65 | 2,62 | 2,64 | 00:00:00 | | 2007-02-19 | 2,64 | 7.127.900 | 2,67 | 2,63 | 2,64 | 00:00:00 | | 2007-02-20 | 2,61 | 7.123.200 | 2,64 | 2,59 | 2,64 | 00:00:00 | | 2007-02-21 | 2,56 | 8.651.000 | 2,63 | 2,55 | 2,62 | 00:00:00 | | 2007-02-22 | 2,60 | 7.189.200 | 2,62 | 2,56 | 2,56 | 00:00:00 | | 2007-02-23 | 2,62 | 6.053.300 | 2,62 | 2,58 | 2,60 | 00:00:00 | | 2007-02-26 | 2,65 | 8.284.600 | 2,65 | 2,60 | 2,61 | 00:00:00 | | 2007-02-27 | 2,59 | 15.423.300 | 2,63 | 2,59 | 2,63 | 00:00:00 | | 2007-02-28 | 2,55 | 15.794.700 | 2,58 | 2,51 | 2,53 | 00:00:00 | | 2007-03-01 | 2,50 | 12.109.400 | 2,56 | 2,44 | 2,54 | 00:00:00 | | 2007-03-02 | 2,51 | 7.985.600 | 2,53 | 2,47 | 2,51 | 00:00:00 | | 2007-03-05 | 2,48 | 8.505.500 | 2,49 | 2,43 | 2,45 | 00:00:00 | | 2007-03-06 | 2,47 | 6.488.600 | 2,51 | 2,45 | 2,48 | 00:00:00 | | 2007-03-07 | 2,52 | 9.037.600 | 2,52 | 2,47 | 2,49 | 00:00:00 | | 2007-03-08 | 2,53 | 6.057.400 | 2,54 | 2,51 | 2,53 | 00:00:00 | | 2007-03-09 | 2,56 | 6.370.600 | 2,56 | 2,52 | 2,54 | 00:00:00 | | 2007-03-12 | 2,55 | 5.500.200 | 2,57 | 2,53 | 2,57 | 00:00:00 | | 2007-03-13 | 2,54 | 6.148.400 | 2,58 | 2,54 | 2,56 | 00:00:00 | | 2007-03-14 | 2,50 | 5.321.000 | 2,53 | 2,48 | 2,50 | 00:00:00 | | 2007-03-15 | 2,52 | 6.209.400 | 2,53 | 2,50 | 2,52 | 00:00:00 | | 2007-03-16 | 2,61 | 15.209.200 | 2,62 | 2,53 | 2,53 | 00:00:00 | | 2007-03-19 | 2,61 | 12.339.700 | 2,63 | 2,58 | 2,62 | 00:00:00 | | 2007-03-20 | 2,62 | 5.408.100 | 2,62 | 2,60 | 2,62 | 00:00:00 | | 2007-03-21 | 2,65 | 13.253.500 | 2,68 | 2,60 | 2,62 | 00:00:00 | | 2007-03-22 | 2,66 | 6.642.000 | 2,68 | 2,64 | 2,67 | 00:00:00 | | 2007-03-23 | 2,68 | 6.393.400 | 2,68 | 2,63 | 2,66 | 00:00:00 | | 2007-03-26 | 2,66 | 11.730.900 | 2,70 | 2,66 | 2,67 | 00:00:00 | | 2007-03-27 | 2,67 | 5.411.200 | 2,69 | 2,65 | 2,67 | 00:00:00 | | 2007-03-28 | 2,65 | 7.622.900 | 2,68 | 2,64 | 2,66 | 00:00:00 | | 2007-03-29 | 2,68 | 4.999.800 | 2,68 | 2,65 | 2,66 | 00:00:00 | | 2007-03-30 | 2,70 | 7.079.000 | 2,71 | 2,66 | 2,68 | 00:00:00 | | 2007-04-02 | 2,72 | 8.470.500 | 2,74 | 2,66 | 2,71 | 00:00:00 | | 2007-04-03 | 2,79 | 14.105.100 | 2,82 | 2,75 | 2,75 | 00:00:00 | | 2007-04-04 | 2,82 | 12.274.800 | 2,83 | 2,79 | 2,80 | 00:00:00 | | 2007-04-05 | 2,86 | 10.290.800 | 2,86 | 2,82 | 2,82 | 00:00:00 | | 2007-04-06 | 2,86 | 0 | 2,86 | 2,86 | 2,86 | 00:00:00 | | 2007-04-09 | 2,86 | 0 | 2,86 | 2,86 | 2,86 | 00:00:00 | | 2007-04-10 | 2,87 | 11.265.400 | 2,89 | 2,86 | 2,88 | 00:00:00 | | 2007-04-11 | 2,84 | 15.117.200 | 2,88 | 2,82 | 2,88 | 00:00:00 | | 2007-04-12 | 2,83 | 8.371.100 | 2,84 | 2,82 | 2,82 | 00:00:00 | | 2007-04-13 | 2,85 | 4.800.600 | 2,86 | 2,83 | 2,83 | 00:00:00 | | 2007-04-16 | 2,87 | 5.627.900 | 2,88 | 2,86 | 2,86 | 00:00:00 | | 2007-04-17 | 2,88 | 6.799.200 | 2,90 | 2,85 | 2,85 | 00:00:00 | | 2007-04-18 | 2,88 | 6.606.000 | 2,91 | 2,87 | 2,90 | 00:00:00 | | 2007-04-19 | 2,86 | 7.104.800 | 2,87 | 2,85 | 2,86 | 00:00:00 | | 2007-04-20 | 2,89 | 9.543.100 | 2,90 | 2,87 | 2,88 | 00:00:00 | | 2007-04-23 | 2,92 | 4.927.000 | 2,92 | 2,89 | 2,90 | 00:00:00 | | 2007-04-24 | 2,91 | 7.301.600 | 2,92 | 2,88 | 2,92 | 00:00:00 | | 2007-04-25 | 2,96 | 6.495.700 | 2,96 | 2,90 | 2,90 | 00:00:00 | | 2007-04-26 | 2,90 | 12.100.700 | 2,98 | 2,89 | 2,96 | 00:00:00 | | 2007-04-27 | 2,85 | 10.485.400 | 2,90 | 2,84 | 2,90 | 00:00:00 | | 2007-04-30 | 2,88 | 8.944.900 | 2,90 | 2,85 | 2,85 | 00:00:00 | | 2007-05-01 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2007-05-02 | 2,88 | 7.681.400 | 2,91 | 2,86 | 2,90 | 00:00:00 | | 2007-05-03 | 2,86 | 7.750.300 | 2,88 | 2,85 | 2,88 | 00:00:00 | | 2007-05-04 | 2,85 | 6.243.500 | 2,87 | 2,84 | 2,84 | 00:00:00 | | 2007-05-07 | 2,88 | 2.108.700 | 2,88 | 2,85 | 2,87 | 00:00:00 | | 2007-05-08 | 2,83 | 6.243.800 | 2,88 | 2,82 | 2,86 | 00:00:00 | | 2007-05-09 | 2,81 | 9.964.600 | 2,86 | 2,80 | 2,86 | 00:00:00 | | 2007-05-10 | 2,81 | 9.030.100 | 2,83 | 2,79 | 2,80 | 00:00:00 | | 2007-05-11 | 2,78 | 8.722.400 | 2,81 | 2,77 | 2,78 | 00:00:00 | | 2007-05-14 | 2,78 | 5.719.100 | 2,80 | 2,77 | 2,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
