Última Hora: "PS/Congresso: Ministro Centeno ainda só apareceu em vídeo e em voz - Diário de Notícias - Lisboa" Sat, 26 May 2018 14:49:00 GMT   "" Sun, 27 May 2018 07:15:28 GMT    "Indústria aeroespacial é o próximo ?desafio? do setor aeronáutico - Observador" Sat, 26 May 2018 19:34:48 GMT    "Teixeira Duarte vende Lagoas Park com impacto nos resultados de 25 milhões - Jornal de Negócios - Portugal" Sat, 26 May 2018 09:05:48 GMT    "Combustíveis: mais uma semana de subida de preços - TVI24" Fri, 25 May 2018 10:29:10 GMT    "Euromilhões: "jackpot" no sorteio desta sexta-feira - TVI24" Fri, 25 May 2018 22:04:14 GMT    "Ex-presidente da Gaianima punido - Correio da Manhã" Sat, 26 May 2018 08:23:05 GMT    "Mulher de 81 anos presa em silvas no Entroncamento resgatada com vida - Correio da Manhã" Fri, 25 May 2018 17:28:57 GMT    "Passado e presente no Alentejo - O Tempo" Sat, 26 May 2018 06:09:17 GMT    "Henrique Santos: "Empresas que violam dados não deviam ter aberto portas" - Dinheiro Vivo" Sat, 26 May 2018 06:06:16 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 2018-05-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-243,0603,063,063,0600:00:00
2007-12-253,0603,063,063,0600:00:00
2007-12-263,0603,063,063,0600:00:00
2007-12-273,044.196.9003,063,023,0500:00:00
2007-12-283,1413.972.3003,143,033,0300:00:00
2007-12-313,1403,143,143,1400:00:00
2008-01-013,1403,143,143,1400:00:00
2008-01-023,078.751.0003,163,063,1200:00:00
2008-01-033,0413.793.5003,102,983,1000:00:00
2008-01-043,0513.248.0003,063,013,0400:00:00
2008-01-073,1017.561.6003,173,053,0500:00:00
2008-01-083,0615.383.1003,133,043,1200:00:00
2008-01-093,0813.848.7003,103,023,0300:00:00
2008-01-103,079.888.8003,113,063,0800:00:00
2008-01-112,9916.546.2003,092,973,0700:00:00
2008-01-142,9216.166.5003,002,913,0000:00:00
2008-01-152,9011.198.6002,952,882,9300:00:00
2008-01-162,8613.449.0002,932,822,8900:00:00
2008-01-172,8513.438.4002,872,822,8500:00:00
2008-01-182,8115.567.7002,882,802,8300:00:00
2008-01-212,6118.313.4002,812,592,8000:00:00
2008-01-222,6017.301.5002,652,532,5300:00:00
2008-01-232,4523.855.4002,652,422,6400:00:00
2008-01-242,4928.940.7002,522,442,5000:00:00
2008-01-252,6521.301.2002,672,522,5400:00:00
2008-01-282,6711.952.6002,682,612,6200:00:00
2008-01-292,699.878.6002,712,662,6900:00:00
2008-01-302,657.952.6002,702,642,7000:00:00
2008-01-312,6811.989.8002,692,622,6600:00:00
2008-02-012,7510.083.3002,762,692,6900:00:00
2008-02-042,748.976.4002,772,712,7700:00:00
2008-02-052,708.731.8002,772,692,7500:00:00
2008-02-062,779.984.7002,782,682,6800:00:00
2008-02-072,7313.561.5002,762,662,7600:00:00
2008-02-082,727.983.0002,762,682,7400:00:00
2008-02-112,706.479.5002,742,672,7000:00:00
2008-02-122,747.475.7002,762,672,7100:00:00
2008-02-132,778.388.9002,782,702,7400:00:00
2008-02-142,7115.678.3002,802,702,7900:00:00
2008-02-152,729.850.1002,762,682,7300:00:00
2008-02-182,679.980.7002,752,642,7400:00:00
2008-02-192,7516.853.3002,772,692,7000:00:00
2008-02-202,7310.891.7002,752,692,7100:00:00
2008-02-212,7310.000.1002,782,722,7600:00:00
2008-02-222,759.935.6002,772,712,7200:00:00
2008-02-252,729.303.1002,782,702,7700:00:00
2008-02-262,6614.354.1002,752,652,7200:00:00
2008-02-272,7213.960.6002,732,662,6700:00:00
2008-02-282,726.580.0002,742,692,7100:00:00
2008-02-292,6810.332.2002,732,652,7200:00:00
2008-03-032,638.545.9002,672,602,6500:00:00
2008-03-042,647.360.9002,682,612,6300:00:00
2008-03-052,6312.367.9002,672,582,6700:00:00
2008-03-062,579.597.7002,642,562,6200:00:00
2008-03-072,538.850.3002,602,522,5600:00:00
2008-03-102,525.433.6002,562,512,5300:00:00
2008-03-112,508.643.2002,552,492,5200:00:00
2008-03-122,5012.061.4002,552,482,5300:00:00
2008-03-132,4413.299.0002,492,412,4700:00:00
2008-03-142,4013.595.0002,452,352,4300:00:00
2008-03-182,3511.712.2002,362,322,3400:00:00
2008-03-192,2322.518.5002,352,192,3500:00:00
2008-03-202,2428.178.6002,272,122,2000:00:00
2008-03-252,3317.361.3002,342,152,2000:00:00
2008-03-262,338.662.2002,332,292,3000:00:00
2008-03-272,367.266.8002,372,312,3300:00:00
2008-03-282,2910.031.8002,382,292,3800:00:00
2008-03-312,338.531.2002,342,292,3000:00:00
2008-04-012,3215.957.9002,372,312,3400:00:00
2008-04-022,3412.800.5002,342,302,3400:00:00
2008-04-032,4013.943.2002,402,312,3400:00:00
2008-04-042,4518.290.8002,472,382,3900:00:00
2008-04-072,418.661.3002,482,402,4500:00:00
2008-04-082,398.802.4002,402,372,4000:00:00
2008-04-092,358.949.1002,382,322,3800:00:00
2008-04-102,349.539.6002,352,302,3400:00:00
2008-04-112,3611.089.8002,372,312,3500:00:00
2008-04-142,325.486.2002,352,322,3500:00:00
2008-04-152,2418.126.0002,352,242,3500:00:00
2008-04-162,278.215.1002,292,252,2800:00:00
2008-04-172,246.900.5002,292,242,2900:00:00
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