|
 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 2023-03-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 4,31 | 851.000 | 4,34 | 4,27 | 4,30 | 00:00:00 | | 2000-08-15 | 4,31 | 0 | 4,31 | 4,31 | 4,31 | 00:00:00 | | 2000-08-16 | 4,38 | 2.938.000 | 4,45 | 4,30 | 4,33 | 00:00:00 | | 2000-08-17 | 4,31 | 1.868.500 | 4,43 | 4,30 | 4,42 | 00:00:00 | | 2000-08-18 | 4,27 | 2.844.500 | 4,33 | 4,24 | 4,33 | 00:00:00 | | 2000-08-21 | 4,33 | 1.327.500 | 4,34 | 4,24 | 4,27 | 00:00:00 | | 2000-08-22 | 4,50 | 4.766.000 | 4,51 | 4,33 | 4,33 | 00:00:00 | | 2000-08-23 | 4,47 | 4.631.000 | 4,54 | 4,43 | 4,50 | 00:00:00 | | 2000-08-24 | 4,68 | 12.131.000 | 4,73 | 4,43 | 4,49 | 00:00:00 | | 2000-08-25 | 4,73 | 6.356.000 | 4,74 | 4,68 | 4,70 | 00:00:00 | | 2000-08-28 | 4,67 | 4.712.500 | 4,75 | 4,58 | 4,75 | 00:00:00 | | 2000-08-29 | 4,64 | 2.907.500 | 4,70 | 4,55 | 4,69 | 00:00:00 | | 2000-08-30 | 4,64 | 1.846.000 | 4,64 | 4,56 | 4,60 | 00:00:00 | | 2000-08-31 | 4,72 | 5.881.500 | 4,73 | 4,50 | 4,64 | 00:00:00 | | 2000-09-01 | 4,81 | 14.493.000 | 4,87 | 4,67 | 4,69 | 00:00:00 | | 2000-09-04 | 4,78 | 4.936.500 | 4,88 | 4,77 | 4,87 | 00:00:00 | | 2000-09-05 | 4,79 | 4.038.000 | 4,85 | 4,71 | 4,78 | 00:00:00 | | 2000-09-06 | 4,68 | 3.647.000 | 4,80 | 4,68 | 4,80 | 00:00:00 | | 2000-09-07 | 4,60 | 8.045.500 | 4,73 | 4,59 | 4,72 | 00:00:00 | | 2000-09-08 | 4,56 | 3.671.000 | 4,63 | 4,55 | 4,61 | 00:00:00 | | 2000-09-11 | 4,58 | 2.342.000 | 4,61 | 4,55 | 4,55 | 00:00:00 | | 2000-09-12 | 4,57 | 1.330.500 | 4,60 | 4,56 | 4,57 | 00:00:00 | | 2000-09-13 | 4,54 | 1.877.000 | 4,64 | 4,53 | 4,60 | 00:00:00 | | 2000-09-14 | 4,57 | 2.135.500 | 4,61 | 4,52 | 4,55 | 00:00:00 | | 2000-09-15 | 4,51 | 8.719.000 | 4,60 | 4,47 | 4,51 | 00:00:00 | | 2000-09-18 | 4,42 | 3.708.000 | 4,51 | 4,41 | 4,47 | 00:00:00 | | 2000-09-19 | 4,40 | 2.991.000 | 4,47 | 4,40 | 4,40 | 00:00:00 | | 2000-09-20 | 4,26 | 4.468.000 | 4,47 | 4,25 | 4,47 | 00:00:00 | | 2000-09-21 | 4,30 | 3.902.000 | 4,36 | 4,26 | 4,30 | 00:00:00 | | 2000-09-22 | 4,25 | 5.640.500 | 4,30 | 4,15 | 4,21 | 00:00:00 | | 2000-09-25 | 4,20 | 4.269.500 | 4,27 | 4,20 | 4,26 | 00:00:00 | | 2000-09-26 | 4,22 | 1.800.500 | 4,25 | 4,20 | 4,21 | 00:00:00 | | 2000-09-27 | 4,22 | 3.186.500 | 4,30 | 4,21 | 4,21 | 00:00:00 | | 2000-09-28 | 4,19 | 2.967.000 | 4,25 | 4,18 | 4,24 | 00:00:00 | | 2000-09-29 | 4,17 | 2.812.000 | 4,24 | 4,15 | 4,23 | 00:00:00 | | 2000-10-02 | 4,12 | 3.243.000 | 4,19 | 4,11 | 4,17 | 00:00:00 | | 2000-10-03 | 4,11 | 4.196.500 | 4,14 | 4,09 | 4,12 | 00:00:00 | | 2000-10-04 | 4,14 | 5.484.500 | 4,24 | 4,13 | 4,14 | 00:00:00 | | 2000-10-05 | 4,13 | 2.549.500 | 4,21 | 4,13 | 4,20 | 00:00:00 | | 2000-10-06 | 4,00 | 3.810.000 | 4,17 | 3,99 | 4,16 | 00:00:00 | | 2000-10-09 | 3,82 | 7.133.500 | 4,03 | 3,80 | 4,00 | 00:00:00 | | 2000-10-10 | 3,73 | 8.723.000 | 3,89 | 3,68 | 3,88 | 00:00:00 | | 2000-10-11 | 3,54 | 10.447.500 | 3,65 | 3,50 | 3,64 | 00:00:00 | | 2000-10-12 | 3,52 | 8.934.000 | 3,64 | 3,45 | 3,59 | 00:00:00 | | 2000-10-13 | 3,69 | 13.241.000 | 3,73 | 3,40 | 3,42 | 00:00:00 | | 2000-10-16 | 3,82 | 11.319.000 | 3,92 | 3,70 | 3,79 | 00:00:00 | | 2000-10-17 | 3,87 | 8.795.500 | 3,96 | 3,84 | 3,85 | 00:00:00 | | 2000-10-18 | 3,82 | 8.019.500 | 3,87 | 3,69 | 3,81 | 00:00:00 | | 2000-10-19 | 4,02 | 7.546.000 | 4,05 | 3,82 | 3,84 | 00:00:00 | | 2000-10-20 | 4,05 | 7.274.500 | 4,16 | 4,03 | 4,05 | 00:00:00 | | 2000-10-23 | 3,91 | 6.747.000 | 4,07 | 3,87 | 3,99 | 00:00:00 | | 2000-10-24 | 3,91 | 4.200.000 | 3,94 | 3,85 | 3,86 | 00:00:00 | | 2000-10-25 | 3,86 | 4.730.500 | 3,89 | 3,80 | 3,87 | 00:00:00 | | 2000-10-26 | 3,79 | 4.300.000 | 3,85 | 3,77 | 3,83 | 00:00:00 | | 2000-10-27 | 3,86 | 3.993.000 | 3,89 | 3,79 | 3,86 | 00:00:00 | | 2000-10-30 | 3,89 | 3.575.000 | 3,92 | 3,86 | 3,90 | 00:00:00 | | 2000-10-31 | 3,89 | 0 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2000-11-01 | 3,88 | 1.956.000 | 3,96 | 3,86 | 3,92 | 00:00:00 | | 2000-11-02 | 3,87 | 3.088.500 | 3,93 | 3,86 | 3,88 | 00:00:00 | | 2000-11-03 | 3,80 | 4.694.500 | 3,89 | 3,80 | 3,89 | 00:00:00 | | 2000-11-06 | 3,87 | 4.504.000 | 3,91 | 3,81 | 3,86 | 00:00:00 | | 2000-11-07 | 3,80 | 7.535.500 | 3,89 | 3,76 | 3,89 | 00:00:00 | | 2000-11-08 | 3,76 | 2.945.500 | 3,85 | 3,76 | 3,82 | 00:00:00 | | 2000-11-09 | 3,72 | 5.526.000 | 3,81 | 3,70 | 3,76 | 00:00:00 | | 2000-11-10 | 3,60 | 8.841.000 | 3,72 | 3,58 | 3,71 | 00:00:00 | | 2000-11-13 | 3,55 | 4.950.500 | 3,62 | 3,53 | 3,61 | 00:00:00 | | 2000-11-14 | 3,63 | 4.690.000 | 3,67 | 3,58 | 3,58 | 00:00:00 | | 2000-11-15 | 3,67 | 4.997.500 | 3,70 | 3,63 | 3,70 | 00:00:00 | | 2000-11-16 | 3,60 | 2.823.000 | 3,65 | 3,60 | 3,64 | 00:00:00 | | 2000-11-17 | 3,59 | 4.288.000 | 3,68 | 3,59 | 3,65 | 00:00:00 | | 2000-11-20 | 3,50 | 4.366.000 | 3,65 | 3,50 | 3,62 | 00:00:00 | | 2000-11-21 | 3,54 | 2.733.500 | 3,57 | 3,52 | 3,57 | 00:00:00 | | 2000-11-22 | 3,44 | 4.846.000 | 3,56 | 3,43 | 3,52 | 00:00:00 | | 2000-11-23 | 3,52 | 4.801.000 | 3,62 | 3,45 | 3,46 | 00:00:00 | | 2000-11-24 | 3,61 | 4.125.500 | 3,65 | 3,52 | 3,52 | 00:00:00 | | 2000-11-27 | 3,64 | 9.266.000 | 3,75 | 3,63 | 3,68 | 00:00:00 | | 2000-11-28 | 3,56 | 4.732.500 | 3,74 | 3,55 | 3,65 | 00:00:00 | | 2000-11-29 | 3,54 | 5.586.500 | 3,58 | 3,48 | 3,54 | 00:00:00 | | 2000-11-30 | 3,45 | 4.302.000 | 3,52 | 3,45 | 3,51 | 00:00:00 | | 2000-12-01 | 3,51 | 3.390.000 | 3,55 | 3,49 | 3,49 | 00:00:00 | | 2000-12-04 | 3,44 | 3.035.000 | 3,50 | 3,43 | 3,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
