|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-14 | 2,78 | 5.719.100 | 2,80 | 2,77 | 2,77 | 00:00:00 | | 2007-05-15 | 2,79 | 8.182.600 | 2,85 | 2,77 | 2,77 | 00:00:00 | | 2007-05-16 | 2,83 | 8.819.600 | 2,83 | 2,77 | 2,78 | 00:00:00 | | 2007-05-17 | 2,80 | 3.770.400 | 2,83 | 2,79 | 2,83 | 00:00:00 | | 2007-05-18 | 2,83 | 6.094.100 | 2,83 | 2,80 | 2,81 | 00:00:00 | | 2007-05-21 | 2,84 | 5.044.500 | 2,85 | 2,82 | 2,84 | 00:00:00 | | 2007-05-22 | 2,82 | 3.506.500 | 2,85 | 2,82 | 2,85 | 00:00:00 | | 2007-05-23 | 2,87 | 14.196.900 | 2,87 | 2,79 | 2,83 | 00:00:00 | | 2007-05-24 | 2,81 | 8.450.300 | 2,86 | 2,79 | 2,84 | 00:00:00 | | 2007-05-25 | 2,81 | 7.648.400 | 2,83 | 2,78 | 2,83 | 00:00:00 | | 2007-05-28 | 2,78 | 7.076.700 | 2,82 | 2,76 | 2,80 | 00:00:00 | | 2007-05-29 | 2,81 | 5.715.200 | 2,81 | 2,76 | 2,77 | 00:00:00 | | 2007-05-30 | 2,79 | 7.915.700 | 2,80 | 2,77 | 2,80 | 00:00:00 | | 2007-05-31 | 2,85 | 15.244.900 | 2,88 | 2,80 | 2,81 | 00:00:00 | | 2007-06-01 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2007-06-04 | 2,86 | 8.894.000 | 2,90 | 2,86 | 2,90 | 00:00:00 | | 2007-06-05 | 3,00 | 68.445.200 | 3,04 | 2,88 | 2,89 | 00:00:00 | | 2007-06-06 | 2,92 | 20.424.600 | 3,02 | 2,90 | 2,99 | 00:00:00 | | 2007-06-07 | 2,89 | 16.017.800 | 2,94 | 2,87 | 2,92 | 00:00:00 | | 2007-06-08 | 2,87 | 12.317.000 | 2,89 | 2,84 | 2,87 | 00:00:00 | | 2007-06-11 | 2,91 | 23.394.400 | 2,93 | 2,86 | 2,88 | 00:00:00 | | 2007-06-12 | 2,92 | 27.276.700 | 2,95 | 2,90 | 2,92 | 00:00:00 | | 2007-06-13 | 2,88 | 26.512.300 | 2,92 | 2,86 | 2,87 | 00:00:00 | | 2007-06-14 | 2,88 | 15.468.600 | 2,91 | 2,85 | 2,90 | 00:00:00 | | 2007-06-15 | 2,90 | 24.631.800 | 2,92 | 2,87 | 2,88 | 00:00:00 | | 2007-06-18 | 2,86 | 8.810.200 | 2,89 | 2,84 | 2,85 | 00:00:00 | | 2007-06-19 | 2,84 | 6.192.100 | 2,88 | 2,84 | 2,85 | 00:00:00 | | 2007-06-20 | 2,83 | 5.500.600 | 2,88 | 2,83 | 2,86 | 00:00:00 | | 2007-06-21 | 2,78 | 34.720.100 | 2,82 | 2,77 | 2,81 | 00:00:00 | | 2007-06-22 | 2,81 | 22.045.100 | 2,81 | 2,77 | 2,80 | 00:00:00 | | 2007-06-25 | 2,77 | 9.707.600 | 2,79 | 2,75 | 2,76 | 00:00:00 | | 2007-06-26 | 2,77 | 6.819.600 | 2,78 | 2,74 | 2,76 | 00:00:00 | | 2007-06-27 | 2,74 | 6.722.500 | 2,76 | 2,73 | 2,74 | 00:00:00 | | 2007-06-28 | 2,73 | 5.236.000 | 2,76 | 2,72 | 2,75 | 00:00:00 | | 2007-06-29 | 2,73 | 5.799.500 | 2,74 | 2,71 | 2,74 | 00:00:00 | | 2007-07-02 | 2,71 | 7.925.000 | 2,73 | 2,70 | 2,72 | 00:00:00 | | 2007-07-03 | 2,71 | 7.223.400 | 2,73 | 2,70 | 2,71 | 00:00:00 | | 2007-07-04 | 2,70 | 4.571.200 | 2,72 | 2,69 | 2,72 | 00:00:00 | | 2007-07-05 | 2,65 | 9.557.400 | 2,70 | 2,65 | 2,70 | 00:00:00 | | 2007-07-06 | 2,64 | 9.553.800 | 2,66 | 2,63 | 2,63 | 00:00:00 | | 2007-07-09 | 2,64 | 7.509.000 | 2,66 | 2,63 | 2,66 | 00:00:00 | | 2007-07-10 | 2,62 | 7.068.100 | 2,65 | 2,60 | 2,64 | 00:00:00 | | 2007-07-11 | 2,62 | 9.263.600 | 2,63 | 2,57 | 2,59 | 00:00:00 | | 2007-07-12 | 2,65 | 11.200.600 | 2,66 | 2,62 | 2,63 | 00:00:00 | | 2007-07-13 | 2,66 | 6.199.100 | 2,69 | 2,64 | 2,66 | 00:00:00 | | 2007-07-16 | 2,68 | 7.280.700 | 2,68 | 2,64 | 2,66 | 00:00:00 | | 2007-07-17 | 2,64 | 7.974.700 | 2,67 | 2,63 | 2,67 | 00:00:00 | | 2007-07-18 | 2,60 | 12.875.800 | 2,62 | 2,56 | 2,62 | 00:00:00 | | 2007-07-19 | 2,65 | 14.605.800 | 2,68 | 2,59 | 2,61 | 00:00:00 | | 2007-07-20 | 2,63 | 7.885.200 | 2,66 | 2,62 | 2,65 | 00:00:00 | | 2007-07-23 | 2,62 | 4.064.900 | 2,64 | 2,61 | 2,62 | 00:00:00 | | 2007-07-24 | 2,56 | 11.318.400 | 2,64 | 2,54 | 2,63 | 00:00:00 | | 2007-07-25 | 2,51 | 12.098.500 | 2,55 | 2,48 | 2,54 | 00:00:00 | | 2007-07-26 | 2,45 | 9.704.600 | 2,53 | 2,45 | 2,51 | 00:00:00 | | 2007-07-27 | 2,44 | 7.978.700 | 2,47 | 2,42 | 2,43 | 00:00:00 | | 2007-07-30 | 2,40 | 9.517.100 | 2,44 | 2,38 | 2,43 | 00:00:00 | | 2007-07-31 | 2,45 | 9.733.600 | 2,45 | 2,40 | 2,42 | 00:00:00 | | 2007-08-01 | 2,43 | 8.901.000 | 2,45 | 2,40 | 2,40 | 00:00:00 | | 2007-08-02 | 2,52 | 18.245.900 | 2,53 | 2,43 | 2,45 | 00:00:00 | | 2007-08-03 | 2,47 | 9.608.200 | 2,52 | 2,47 | 2,52 | 00:00:00 | | 2007-08-06 | 2,44 | 6.299.200 | 2,49 | 2,43 | 2,46 | 00:00:00 | | 2007-08-07 | 2,48 | 8.437.900 | 2,48 | 2,43 | 2,46 | 00:00:00 | | 2007-08-08 | 2,45 | 17.456.200 | 2,49 | 2,45 | 2,49 | 00:00:00 | | 2007-08-09 | 2,37 | 21.495.600 | 2,46 | 2,36 | 2,45 | 00:00:00 | | 2007-08-10 | 2,35 | 23.581.200 | 2,36 | 2,26 | 2,34 | 00:00:00 | | 2007-08-13 | 2,41 | 15.615.600 | 2,43 | 2,34 | 2,35 | 00:00:00 | | 2007-08-14 | 2,42 | 10.379.200 | 2,44 | 2,38 | 2,38 | 00:00:00 | | 2007-08-15 | 2,41 | 0 | 2,41 | 2,41 | 2,41 | 00:00:00 | | 2007-08-16 | 2,37 | 14.550.200 | 2,41 | 2,36 | 2,37 | 00:00:00 | | 2007-08-17 | 2,41 | 12.408.800 | 2,42 | 2,34 | 2,35 | 00:00:00 | | 2007-08-20 | 2,43 | 9.043.400 | 2,44 | 2,40 | 2,42 | 00:00:00 | | 2007-08-21 | 2,43 | 10.722.200 | 2,45 | 2,40 | 2,45 | 00:00:00 | | 2007-08-22 | 2,54 | 15.048.600 | 2,55 | 2,43 | 2,44 | 00:00:00 | | 2007-08-23 | 2,57 | 8.709.300 | 2,59 | 2,55 | 2,57 | 00:00:00 | | 2007-08-24 | 2,60 | 7.927.000 | 2,61 | 2,54 | 2,55 | 00:00:00 | | 2007-08-27 | 2,59 | 6.080.600 | 2,62 | 2,58 | 2,62 | 00:00:00 | | 2007-08-28 | 2,57 | 8.006.600 | 2,59 | 2,57 | 2,59 | 00:00:00 | | 2007-08-29 | 2,62 | 10.438.200 | 2,64 | 2,55 | 2,55 | 00:00:00 | | 2007-08-30 | 2,66 | 7.773.600 | 2,67 | 2,61 | 2,64 | 00:00:00 | | 2007-08-31 | 2,67 | 7.056.700 | 2,68 | 2,64 | 2,67 | 00:00:00 | | 2007-09-03 | 2,66 | 4.368.900 | 2,68 | 2,65 | 2,68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
