|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-24 | 3,06 | 0 | 3,06 | 3,06 | 3,06 | 00:00:00 | | 2007-12-25 | 3,06 | 0 | 3,06 | 3,06 | 3,06 | 00:00:00 | | 2007-12-26 | 3,06 | 0 | 3,06 | 3,06 | 3,06 | 00:00:00 | | 2007-12-27 | 3,04 | 4.196.900 | 3,06 | 3,02 | 3,05 | 00:00:00 | | 2007-12-28 | 3,14 | 13.972.300 | 3,14 | 3,03 | 3,03 | 00:00:00 | | 2007-12-31 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2008-01-01 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2008-01-02 | 3,07 | 8.751.000 | 3,16 | 3,06 | 3,12 | 00:00:00 | | 2008-01-03 | 3,04 | 13.793.500 | 3,10 | 2,98 | 3,10 | 00:00:00 | | 2008-01-04 | 3,05 | 13.248.000 | 3,06 | 3,01 | 3,04 | 00:00:00 | | 2008-01-07 | 3,10 | 17.561.600 | 3,17 | 3,05 | 3,05 | 00:00:00 | | 2008-01-08 | 3,06 | 15.383.100 | 3,13 | 3,04 | 3,12 | 00:00:00 | | 2008-01-09 | 3,08 | 13.848.700 | 3,10 | 3,02 | 3,03 | 00:00:00 | | 2008-01-10 | 3,07 | 9.888.800 | 3,11 | 3,06 | 3,08 | 00:00:00 | | 2008-01-11 | 2,99 | 16.546.200 | 3,09 | 2,97 | 3,07 | 00:00:00 | | 2008-01-14 | 2,92 | 16.166.500 | 3,00 | 2,91 | 3,00 | 00:00:00 | | 2008-01-15 | 2,90 | 11.198.600 | 2,95 | 2,88 | 2,93 | 00:00:00 | | 2008-01-16 | 2,86 | 13.449.000 | 2,93 | 2,82 | 2,89 | 00:00:00 | | 2008-01-17 | 2,85 | 13.438.400 | 2,87 | 2,82 | 2,85 | 00:00:00 | | 2008-01-18 | 2,81 | 15.567.700 | 2,88 | 2,80 | 2,83 | 00:00:00 | | 2008-01-21 | 2,61 | 18.313.400 | 2,81 | 2,59 | 2,80 | 00:00:00 | | 2008-01-22 | 2,60 | 17.301.500 | 2,65 | 2,53 | 2,53 | 00:00:00 | | 2008-01-23 | 2,45 | 23.855.400 | 2,65 | 2,42 | 2,64 | 00:00:00 | | 2008-01-24 | 2,49 | 28.940.700 | 2,52 | 2,44 | 2,50 | 00:00:00 | | 2008-01-25 | 2,65 | 21.301.200 | 2,67 | 2,52 | 2,54 | 00:00:00 | | 2008-01-28 | 2,67 | 11.952.600 | 2,68 | 2,61 | 2,62 | 00:00:00 | | 2008-01-29 | 2,69 | 9.878.600 | 2,71 | 2,66 | 2,69 | 00:00:00 | | 2008-01-30 | 2,65 | 7.952.600 | 2,70 | 2,64 | 2,70 | 00:00:00 | | 2008-01-31 | 2,68 | 11.989.800 | 2,69 | 2,62 | 2,66 | 00:00:00 | | 2008-02-01 | 2,75 | 10.083.300 | 2,76 | 2,69 | 2,69 | 00:00:00 | | 2008-02-04 | 2,74 | 8.976.400 | 2,77 | 2,71 | 2,77 | 00:00:00 | | 2008-02-05 | 2,70 | 8.731.800 | 2,77 | 2,69 | 2,75 | 00:00:00 | | 2008-02-06 | 2,77 | 9.984.700 | 2,78 | 2,68 | 2,68 | 00:00:00 | | 2008-02-07 | 2,73 | 13.561.500 | 2,76 | 2,66 | 2,76 | 00:00:00 | | 2008-02-08 | 2,72 | 7.983.000 | 2,76 | 2,68 | 2,74 | 00:00:00 | | 2008-02-11 | 2,70 | 6.479.500 | 2,74 | 2,67 | 2,70 | 00:00:00 | | 2008-02-12 | 2,74 | 7.475.700 | 2,76 | 2,67 | 2,71 | 00:00:00 | | 2008-02-13 | 2,77 | 8.388.900 | 2,78 | 2,70 | 2,74 | 00:00:00 | | 2008-02-14 | 2,71 | 15.678.300 | 2,80 | 2,70 | 2,79 | 00:00:00 | | 2008-02-15 | 2,72 | 9.850.100 | 2,76 | 2,68 | 2,73 | 00:00:00 | | 2008-02-18 | 2,67 | 9.980.700 | 2,75 | 2,64 | 2,74 | 00:00:00 | | 2008-02-19 | 2,75 | 16.853.300 | 2,77 | 2,69 | 2,70 | 00:00:00 | | 2008-02-20 | 2,73 | 10.891.700 | 2,75 | 2,69 | 2,71 | 00:00:00 | | 2008-02-21 | 2,73 | 10.000.100 | 2,78 | 2,72 | 2,76 | 00:00:00 | | 2008-02-22 | 2,75 | 9.935.600 | 2,77 | 2,71 | 2,72 | 00:00:00 | | 2008-02-25 | 2,72 | 9.303.100 | 2,78 | 2,70 | 2,77 | 00:00:00 | | 2008-02-26 | 2,66 | 14.354.100 | 2,75 | 2,65 | 2,72 | 00:00:00 | | 2008-02-27 | 2,72 | 13.960.600 | 2,73 | 2,66 | 2,67 | 00:00:00 | | 2008-02-28 | 2,72 | 6.580.000 | 2,74 | 2,69 | 2,71 | 00:00:00 | | 2008-02-29 | 2,68 | 10.332.200 | 2,73 | 2,65 | 2,72 | 00:00:00 | | 2008-03-03 | 2,63 | 8.545.900 | 2,67 | 2,60 | 2,65 | 00:00:00 | | 2008-03-04 | 2,64 | 7.360.900 | 2,68 | 2,61 | 2,63 | 00:00:00 | | 2008-03-05 | 2,63 | 12.367.900 | 2,67 | 2,58 | 2,67 | 00:00:00 | | 2008-03-06 | 2,57 | 9.597.700 | 2,64 | 2,56 | 2,62 | 00:00:00 | | 2008-03-07 | 2,53 | 8.850.300 | 2,60 | 2,52 | 2,56 | 00:00:00 | | 2008-03-10 | 2,52 | 5.433.600 | 2,56 | 2,51 | 2,53 | 00:00:00 | | 2008-03-11 | 2,50 | 8.643.200 | 2,55 | 2,49 | 2,52 | 00:00:00 | | 2008-03-12 | 2,50 | 12.061.400 | 2,55 | 2,48 | 2,53 | 00:00:00 | | 2008-03-13 | 2,44 | 13.299.000 | 2,49 | 2,41 | 2,47 | 00:00:00 | | 2008-03-14 | 2,40 | 13.595.000 | 2,45 | 2,35 | 2,43 | 00:00:00 | | 2008-03-18 | 2,35 | 11.712.200 | 2,36 | 2,32 | 2,34 | 00:00:00 | | 2008-03-19 | 2,23 | 22.518.500 | 2,35 | 2,19 | 2,35 | 00:00:00 | | 2008-03-20 | 2,24 | 28.178.600 | 2,27 | 2,12 | 2,20 | 00:00:00 | | 2008-03-25 | 2,33 | 17.361.300 | 2,34 | 2,15 | 2,20 | 00:00:00 | | 2008-03-26 | 2,33 | 8.662.200 | 2,33 | 2,29 | 2,30 | 00:00:00 | | 2008-03-27 | 2,36 | 7.266.800 | 2,37 | 2,31 | 2,33 | 00:00:00 | | 2008-03-28 | 2,29 | 10.031.800 | 2,38 | 2,29 | 2,38 | 00:00:00 | | 2008-03-31 | 2,33 | 8.531.200 | 2,34 | 2,29 | 2,30 | 00:00:00 | | 2008-04-01 | 2,32 | 15.957.900 | 2,37 | 2,31 | 2,34 | 00:00:00 | | 2008-04-02 | 2,34 | 12.800.500 | 2,34 | 2,30 | 2,34 | 00:00:00 | | 2008-04-03 | 2,40 | 13.943.200 | 2,40 | 2,31 | 2,34 | 00:00:00 | | 2008-04-04 | 2,45 | 18.290.800 | 2,47 | 2,38 | 2,39 | 00:00:00 | | 2008-04-07 | 2,41 | 8.661.300 | 2,48 | 2,40 | 2,45 | 00:00:00 | | 2008-04-08 | 2,39 | 8.802.400 | 2,40 | 2,37 | 2,40 | 00:00:00 | | 2008-04-09 | 2,35 | 8.949.100 | 2,38 | 2,32 | 2,38 | 00:00:00 | | 2008-04-10 | 2,34 | 9.539.600 | 2,35 | 2,30 | 2,34 | 00:00:00 | | 2008-04-11 | 2,36 | 11.089.800 | 2,37 | 2,31 | 2,35 | 00:00:00 | | 2008-04-14 | 2,32 | 5.486.200 | 2,35 | 2,32 | 2,35 | 00:00:00 | | 2008-04-15 | 2,24 | 18.126.000 | 2,35 | 2,24 | 2,35 | 00:00:00 | | 2008-04-16 | 2,27 | 8.215.100 | 2,29 | 2,25 | 2,28 | 00:00:00 | | 2008-04-17 | 2,24 | 6.900.500 | 2,29 | 2,24 | 2,29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
