|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-17 | 2,24 | 6.900.500 | 2,29 | 2,24 | 2,29 | 00:00:00 | | 2008-04-18 | 2,25 | 11.048.700 | 2,28 | 2,24 | 2,27 | 00:00:00 | | 2008-04-21 | 2,23 | 8.219.600 | 2,26 | 2,21 | 2,25 | 00:00:00 | | 2008-04-22 | 2,24 | 11.712.600 | 2,25 | 2,21 | 2,21 | 00:00:00 | | 2008-04-23 | 2,25 | 8.658.100 | 2,27 | 2,22 | 2,24 | 00:00:00 | | 2008-04-24 | 2,30 | 9.499.700 | 2,30 | 2,24 | 2,25 | 00:00:00 | | 2008-04-25 | 2,34 | 7.843.200 | 2,35 | 2,31 | 2,31 | 00:00:00 | | 2008-04-28 | 2,36 | 7.391.500 | 2,36 | 2,33 | 2,35 | 00:00:00 | | 2008-04-29 | 2,36 | 10.926.700 | 2,37 | 2,34 | 2,36 | 00:00:00 | | 2008-04-30 | 2,37 | 12.182.100 | 2,38 | 2,34 | 2,37 | 00:00:00 | | 2008-05-02 | 2,35 | 9.870.700 | 2,39 | 2,34 | 2,38 | 00:00:00 | | 2008-05-05 | 2,35 | 7.079.100 | 2,37 | 2,33 | 2,35 | 00:00:00 | | 2008-05-06 | 2,38 | 7.559.200 | 2,39 | 2,35 | 2,35 | 00:00:00 | | 2008-05-07 | 2,44 | 13.990.100 | 2,45 | 2,38 | 2,39 | 00:00:00 | | 2008-05-08 | 2,39 | 9.831.700 | 2,44 | 2,37 | 2,42 | 00:00:00 | | 2008-05-09 | 2,35 | 8.591.400 | 2,41 | 2,32 | 2,39 | 00:00:00 | | 2008-05-12 | 2,35 | 6.876.500 | 2,38 | 2,35 | 2,35 | 00:00:00 | | 2008-05-13 | 2,35 | 10.275.300 | 2,39 | 2,34 | 2,37 | 00:00:00 | | 2008-05-14 | 2,37 | 9.764.500 | 2,40 | 2,35 | 2,36 | 00:00:00 | | 2008-05-15 | 2,40 | 11.577.500 | 2,41 | 2,36 | 2,36 | 00:00:00 | | 2008-05-16 | 2,41 | 9.909.200 | 2,43 | 2,39 | 2,40 | 00:00:00 | | 2008-05-19 | 2,47 | 14.837.600 | 2,47 | 2,39 | 2,43 | 00:00:00 | | 2008-05-20 | 2,42 | 9.585.100 | 2,46 | 2,41 | 2,46 | 00:00:00 | | 2008-05-21 | 2,45 | 11.229.900 | 2,47 | 2,42 | 2,42 | 00:00:00 | | 2008-05-22 | 2,52 | 16.442.700 | 2,53 | 2,46 | 2,47 | 00:00:00 | | 2008-05-23 | 2,51 | 15.478.400 | 2,54 | 2,47 | 2,53 | 00:00:00 | | 2008-05-26 | 2,54 | 9.175.700 | 2,59 | 2,51 | 2,51 | 00:00:00 | | 2008-05-27 | 2,52 | 8.760.700 | 2,56 | 2,49 | 2,56 | 00:00:00 | | 2008-05-28 | 2,49 | 22.859.500 | 2,53 | 2,48 | 2,53 | 00:00:00 | | 2008-05-29 | 2,52 | 21.888.300 | 2,53 | 2,46 | 2,52 | 00:00:00 | | 2008-05-30 | 2,61 | 62.347.100 | 2,61 | 2,51 | 2,53 | 00:00:00 | | 2008-06-02 | 2,55 | 10.405.100 | 2,61 | 2,53 | 2,61 | 00:00:00 | | 2008-06-03 | 2,65 | 18.514.000 | 2,66 | 2,54 | 2,55 | 00:00:00 | | 2008-06-04 | 2,59 | 16.542.800 | 2,65 | 2,57 | 2,65 | 00:00:00 | | 2008-06-05 | 2,58 | 9.269.100 | 2,61 | 2,56 | 2,59 | 00:00:00 | | 2008-06-06 | 2,51 | 12.075.400 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2008-06-10 | 2,45 | 13.270.900 | 2,52 | 2,45 | 2,52 | 00:00:00 | | 2008-06-11 | 2,44 | 26.695.700 | 2,46 | 2,40 | 2,46 | 00:00:00 | | 2008-06-12 | 2,45 | 14.788.700 | 2,46 | 2,41 | 2,45 | 00:00:00 | | 2008-06-13 | 2,41 | 28.274.600 | 2,45 | 2,40 | 2,45 | 00:00:00 | | 2008-06-16 | 2,44 | 11.241.200 | 2,45 | 2,41 | 2,42 | 00:00:00 | | 2008-06-17 | 2,46 | 41.321.800 | 2,47 | 2,43 | 2,46 | 00:00:00 | | 2008-06-18 | 2,45 | 36.913.500 | 2,49 | 2,44 | 2,45 | 00:00:00 | | 2008-06-19 | 2,50 | 12.534.600 | 2,52 | 2,43 | 2,43 | 00:00:00 | | 2008-06-20 | 2,41 | 17.471.000 | 2,51 | 2,39 | 2,51 | 00:00:00 | | 2008-06-23 | 2,31 | 11.320.600 | 2,38 | 2,27 | 2,36 | 00:00:00 | | 2008-06-24 | 2,25 | 47.233.500 | 2,30 | 2,20 | 2,29 | 00:00:00 | | 2008-06-25 | 2,32 | 34.951.000 | 2,34 | 2,26 | 2,26 | 00:00:00 | | 2008-06-26 | 2,32 | 8.319.200 | 2,34 | 2,29 | 2,30 | 00:00:00 | | 2008-06-27 | 2,34 | 18.179.400 | 2,36 | 2,30 | 2,31 | 00:00:00 | | 2008-06-30 | 2,33 | 9.664.300 | 2,34 | 2,30 | 2,33 | 00:00:00 | | 2008-07-01 | 2,30 | 8.347.400 | 2,34 | 2,27 | 2,33 | 00:00:00 | | 2008-07-02 | 2,36 | 19.855.200 | 2,38 | 2,30 | 2,32 | 00:00:00 | | 2008-07-03 | 2,36 | 9.259.100 | 2,37 | 2,32 | 2,34 | 00:00:00 | | 2008-07-04 | 2,32 | 4.464.800 | 2,37 | 2,32 | 2,35 | 00:00:00 | | 2008-07-07 | 2,38 | 4.576.000 | 2,38 | 2,33 | 2,35 | 00:00:00 | | 2008-07-08 | 2,34 | 7.528.400 | 2,36 | 2,30 | 2,32 | 00:00:00 | | 2008-07-09 | 2,32 | 9.387.600 | 2,37 | 2,31 | 2,36 | 00:00:00 | | 2008-07-10 | 2,26 | 8.847.800 | 2,31 | 2,25 | 2,29 | 00:00:00 | | 2008-07-11 | 2,23 | 7.272.900 | 2,28 | 2,22 | 2,26 | 00:00:00 | | 2008-07-14 | 2,24 | 4.902.900 | 2,27 | 2,23 | 2,27 | 00:00:00 | | 2008-07-15 | 2,19 | 6.541.500 | 2,23 | 2,18 | 2,22 | 00:00:00 | | 2008-07-16 | 2,21 | 5.837.300 | 2,22 | 2,18 | 2,19 | 00:00:00 | | 2008-07-17 | 2,21 | 6.879.300 | 2,23 | 2,20 | 2,23 | 00:00:00 | | 2008-07-18 | 2,28 | 53.681.800 | 2,29 | 2,19 | 2,19 | 00:00:00 | | 2008-07-21 | 2,29 | 6.884.000 | 2,30 | 2,25 | 2,28 | 00:00:00 | | 2008-07-22 | 2,32 | 8.507.100 | 2,33 | 2,27 | 2,28 | 00:00:00 | | 2008-07-23 | 2,31 | 7.576.000 | 2,33 | 2,30 | 2,33 | 00:00:00 | | 2008-07-24 | 2,26 | 6.783.200 | 2,31 | 2,24 | 2,30 | 00:00:00 | | 2008-07-25 | 2,29 | 9.843.400 | 2,30 | 2,24 | 2,27 | 00:00:00 | | 2008-07-28 | 2,27 | 3.790.100 | 2,30 | 2,26 | 2,30 | 00:00:00 | | 2008-07-29 | 2,27 | 5.560.300 | 2,29 | 2,24 | 2,27 | 00:00:00 | | 2008-07-30 | 2,30 | 6.093.700 | 2,30 | 2,26 | 2,26 | 00:00:00 | | 2008-07-31 | 2,32 | 6.502.400 | 2,33 | 2,27 | 2,29 | 00:00:00 | | 2008-08-01 | 2,31 | 5.782.400 | 2,34 | 2,28 | 2,32 | 00:00:00 | | 2008-08-04 | 2,30 | 6.349.500 | 2,32 | 2,28 | 2,30 | 00:00:00 | | 2008-08-05 | 2,30 | 8.939.300 | 2,30 | 2,27 | 2,29 | 00:00:00 | | 2008-08-06 | 2,29 | 9.762.000 | 2,31 | 2,26 | 2,31 | 00:00:00 | | 2008-08-07 | 2,23 | 11.817.000 | 2,30 | 2,22 | 2,27 | 00:00:00 | | 2008-08-08 | 2,22 | 5.165.900 | 2,24 | 2,21 | 2,22 | 00:00:00 | | 2008-08-11 | 2,21 | 5.561.700 | 2,24 | 2,20 | 2,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
