|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-11 | 2,21 | 5.561.700 | 2,24 | 2,20 | 2,23 | 00:00:00 | | 2008-08-12 | 2,21 | 6.025.700 | 2,23 | 2,20 | 2,22 | 00:00:00 | | 2008-08-13 | 2,21 | 5.352.300 | 2,25 | 2,20 | 2,22 | 00:00:00 | | 2008-08-14 | 2,18 | 6.019.500 | 2,23 | 2,17 | 2,22 | 00:00:00 | | 2008-08-18 | 2,15 | 9.710.200 | 2,19 | 2,14 | 2,19 | 00:00:00 | | 2008-08-19 | 2,12 | 9.383.100 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2008-08-20 | 2,07 | 12.634.600 | 2,13 | 2,06 | 2,13 | 00:00:00 | | 2008-08-21 | 2,05 | 8.434.200 | 2,10 | 2,04 | 2,08 | 00:00:00 | | 2008-08-22 | 2,05 | 10.273.100 | 2,08 | 2,02 | 2,06 | 00:00:00 | | 2008-08-25 | 2,08 | 7.296.900 | 2,08 | 2,04 | 2,05 | 00:00:00 | | 2008-08-26 | 2,09 | 10.166.000 | 2,11 | 2,05 | 2,06 | 00:00:00 | | 2008-08-27 | 2,10 | 6.862.300 | 2,11 | 2,08 | 2,09 | 00:00:00 | | 2008-08-28 | 2,15 | 11.043.600 | 2,15 | 2,09 | 2,10 | 00:00:00 | | 2008-08-29 | 2,13 | 6.816.300 | 2,16 | 2,12 | 2,16 | 00:00:00 | | 2008-09-01 | 2,15 | 3.436.900 | 2,16 | 2,12 | 2,13 | 00:00:00 | | 2008-09-02 | 2,15 | 6.540.500 | 2,17 | 2,13 | 2,15 | 00:00:00 | | 2008-09-03 | 2,11 | 8.580.100 | 2,15 | 2,11 | 2,14 | 00:00:00 | | 2008-09-04 | 2,05 | 9.576.700 | 2,12 | 2,05 | 2,11 | 00:00:00 | | 2008-09-05 | 2,02 | 9.640.600 | 2,07 | 2,02 | 2,05 | 00:00:00 | | 2008-09-08 | 2,04 | 5.043.100 | 2,08 | 2,03 | 2,08 | 00:00:00 | | 2008-09-09 | 2,01 | 9.494.600 | 2,05 | 2,00 | 2,03 | 00:00:00 | | 2008-09-10 | 1,98 | 7.790.800 | 2,03 | 1,97 | 2,02 | 00:00:00 | | 2008-09-11 | 1,98 | 5.699.700 | 2,00 | 1,97 | 1,97 | 00:00:00 | | 2008-09-12 | 1,99 | 6.560.400 | 2,00 | 1,96 | 1,99 | 00:00:00 | | 2008-09-15 | 1,92 | 10.324.400 | 1,99 | 1,91 | 1,97 | 00:00:00 | | 2008-09-16 | 1,90 | 11.118.500 | 1,95 | 1,89 | 1,92 | 00:00:00 | | 2008-09-17 | 1,80 | 16.345.500 | 1,93 | 1,80 | 1,91 | 00:00:00 | | 2008-09-18 | 1,76 | 11.955.600 | 1,82 | 1,76 | 1,77 | 00:00:00 | | 2008-09-19 | 1,80 | 23.764.900 | 1,82 | 1,77 | 1,80 | 00:00:00 | | 2008-09-22 | 1,86 | 10.445.700 | 1,86 | 1,80 | 1,80 | 00:00:00 | | 2008-09-23 | 1,82 | 6.020.900 | 1,85 | 1,81 | 1,84 | 00:00:00 | | 2008-09-24 | 1,81 | 10.281.700 | 1,86 | 1,80 | 1,83 | 00:00:00 | | 2008-09-25 | 1,84 | 4.256.600 | 1,85 | 1,80 | 1,80 | 00:00:00 | | 2008-09-26 | 1,80 | 6.259.600 | 1,84 | 1,80 | 1,84 | 00:00:00 | | 2008-09-29 | 1,75 | 6.655.300 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2008-09-30 | 1,80 | 12.407.400 | 1,80 | 1,70 | 1,70 | 00:00:00 | | 2008-10-01 | 1,82 | 10.389.200 | 1,83 | 1,77 | 1,81 | 00:00:00 | | 2008-10-02 | 1,70 | 17.162.200 | 1,84 | 1,69 | 1,81 | 00:00:00 | | 2008-10-03 | 1,71 | 11.419.500 | 1,72 | 1,64 | 1,71 | 00:00:00 | | 2008-10-06 | 1,50 | 14.184.500 | 1,66 | 1,48 | 1,49 | 00:00:00 | | 2008-10-07 | 1,50 | 10.789.600 | 1,55 | 1,49 | 1,52 | 00:00:00 | | 2008-10-08 | 1,46 | 19.249.600 | 1,51 | 1,38 | 1,44 | 00:00:00 | | 2008-10-09 | 1,40 | 17.102.800 | 1,48 | 1,39 | 1,47 | 00:00:00 | | 2008-10-10 | 1,32 | 12.083.400 | 1,38 | 1,29 | 1,34 | 00:00:00 | | 2008-10-13 | 1,53 | 6.504.300 | 1,53 | 1,35 | 1,38 | 00:00:00 | | 2008-10-14 | 1,44 | 10.629.500 | 1,60 | 1,43 | 1,47 | 00:00:00 | | 2008-10-15 | 1,39 | 7.188.400 | 1,45 | 1,39 | 1,43 | 00:00:00 | | 2008-10-16 | 1,40 | 5.026.200 | 1,41 | 1,32 | 1,33 | 00:00:00 | | 2008-10-17 | 1,37 | 6.823.800 | 1,46 | 1,37 | 1,46 | 00:00:00 | | 2008-10-20 | 1,38 | 13.838.600 | 1,44 | 1,37 | 1,41 | 00:00:00 | | 2008-10-21 | 1,41 | 10.913.000 | 1,45 | 1,39 | 1,41 | 00:00:00 | | 2008-10-22 | 1,40 | 7.290.900 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2008-10-23 | 1,40 | 4.389.900 | 1,42 | 1,38 | 1,42 | 00:00:00 | | 2008-10-24 | 1,41 | 4.592.000 | 1,41 | 1,29 | 1,37 | 00:00:00 | | 2008-10-27 | 1,37 | 3.327.200 | 1,37 | 1,30 | 1,37 | 00:00:00 | | 2008-10-28 | 1,30 | 6.501.300 | 1,40 | 1,30 | 1,40 | 00:00:00 | | 2008-10-29 | 1,37 | 6.842.600 | 1,39 | 1,32 | 1,39 | 00:00:00 | | 2008-10-30 | 1,40 | 7.358.100 | 1,41 | 1,36 | 1,40 | 00:00:00 | | 2008-10-31 | 1,42 | 8.425.800 | 1,44 | 1,37 | 1,38 | 00:00:00 | | 2008-11-03 | 1,50 | 8.272.900 | 1,50 | 1,43 | 1,45 | 00:00:00 | | 2008-11-04 | 1,69 | 14.159.600 | 1,69 | 1,49 | 1,63 | 00:00:00 | | 2008-11-05 | 1,64 | 9.476.000 | 1,73 | 1,61 | 1,73 | 00:00:00 | | 2008-11-06 | 1,58 | 7.107.200 | 1,63 | 1,52 | 1,58 | 00:00:00 | | 2008-11-07 | 1,58 | 6.903.300 | 1,60 | 1,50 | 1,57 | 00:00:00 | | 2008-11-10 | 1,56 | 3.660.800 | 1,65 | 1,56 | 1,64 | 00:00:00 | | 2008-11-11 | 1,51 | 3.994.100 | 1,57 | 1,49 | 1,50 | 00:00:00 | | 2008-11-12 | 1,52 | 6.449.200 | 1,61 | 1,52 | 1,53 | 00:00:00 | | 2008-11-13 | 1,56 | 5.527.000 | 1,59 | 1,49 | 1,49 | 00:00:00 | | 2008-11-14 | 1,58 | 3.512.200 | 1,63 | 1,54 | 1,63 | 00:00:00 | | 2008-11-17 | 1,62 | 2.671.100 | 1,62 | 1,54 | 1,56 | 00:00:00 | | 2008-11-18 | 1,60 | 2.814.100 | 1,61 | 1,56 | 1,60 | 00:00:00 | | 2008-11-19 | 1,54 | 5.715.300 | 1,62 | 1,54 | 1,61 | 00:00:00 | | 2008-11-20 | 1,49 | 9.380.100 | 1,51 | 1,41 | 1,50 | 00:00:00 | | 2008-11-21 | 1,39 | 5.476.600 | 1,49 | 1,37 | 1,49 | 00:00:00 | | 2008-11-24 | 1,49 | 2.831.400 | 1,49 | 1,41 | 1,43 | 00:00:00 | | 2008-11-25 | 1,42 | 8.696.500 | 1,49 | 1,41 | 1,46 | 00:00:00 | | 2008-11-26 | 1,40 | 5.758.600 | 1,45 | 1,38 | 1,40 | 00:00:00 | | 2008-11-27 | 1,39 | 2.590.100 | 1,44 | 1,39 | 1,41 | 00:00:00 | | 2008-11-28 | 1,37 | 5.807.600 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2008-12-01 | 1,31 | 3.787.400 | 1,40 | 1,31 | 1,38 | 00:00:00 | | 2008-12-02 | 1,27 | 11.045.900 | 1,30 | 1,19 | 1,28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
