|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-12-02 | 1,27 | 11.045.900 | 1,30 | 1,19 | 1,28 | 00:00:00 | | 2008-12-03 | 1,25 | 7.464.600 | 1,27 | 1,20 | 1,27 | 00:00:00 | | 2008-12-04 | 1,20 | 10.742.100 | 1,27 | 1,18 | 1,25 | 00:00:00 | | 2008-12-05 | 1,25 | 6.748.300 | 1,25 | 1,18 | 1,19 | 00:00:00 | | 2008-12-08 | 1,22 | 4.484.200 | 1,35 | 1,20 | 1,26 | 00:00:00 | | 2008-12-09 | 1,22 | 7.146.400 | 1,23 | 1,20 | 1,21 | 00:00:00 | | 2008-12-10 | 1,31 | 10.406.900 | 1,32 | 1,23 | 1,23 | 00:00:00 | | 2008-12-11 | 1,33 | 4.142.100 | 1,35 | 1,29 | 1,31 | 00:00:00 | | 2008-12-12 | 1,28 | 3.519.800 | 1,31 | 1,24 | 1,27 | 00:00:00 | | 2008-12-15 | 1,26 | 3.060.700 | 1,34 | 1,26 | 1,34 | 00:00:00 | | 2008-12-16 | 1,21 | 6.885.900 | 1,30 | 1,21 | 1,28 | 00:00:00 | | 2008-12-17 | 1,23 | 6.358.300 | 1,25 | 1,19 | 1,24 | 00:00:00 | | 2008-12-18 | 1,29 | 7.141.100 | 1,29 | 1,23 | 1,23 | 00:00:00 | | 2008-12-19 | 1,30 | 7.271.300 | 1,32 | 1,24 | 1,25 | 00:00:00 | | 2008-12-22 | 1,30 | 2.565.000 | 1,32 | 1,28 | 1,28 | 00:00:00 | | 2008-12-23 | 1,25 | 2.678.500 | 1,31 | 1,25 | 1,29 | 00:00:00 | | 2008-12-29 | 1,25 | 2.872.200 | 1,28 | 1,22 | 1,27 | 00:00:00 | | 2008-12-30 | 1,27 | 2.712.600 | 1,28 | 1,24 | 1,25 | 00:00:00 | | 2009-01-02 | 1,34 | 3.229.900 | 1,34 | 1,27 | 1,29 | 00:00:00 | | 2009-01-05 | 1,40 | 5.792.300 | 1,40 | 1,34 | 1,35 | 00:00:00 | | 2009-01-06 | 1,42 | 7.591.800 | 1,44 | 1,40 | 1,40 | 00:00:00 | | 2009-01-07 | 1,42 | 7.930.300 | 1,47 | 1,40 | 1,41 | 00:00:00 | | 2009-01-08 | 1,38 | 8.345.900 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2009-01-09 | 1,39 | 4.705.200 | 1,42 | 1,36 | 1,37 | 00:00:00 | | 2009-01-12 | 1,36 | 4.481.700 | 1,41 | 1,36 | 1,38 | 00:00:00 | | 2009-01-13 | 1,36 | 5.033.900 | 1,37 | 1,33 | 1,36 | 00:00:00 | | 2009-01-14 | 1,34 | 4.962.300 | 1,37 | 1,32 | 1,36 | 00:00:00 | | 2009-01-15 | 1,29 | 4.573.700 | 1,35 | 1,28 | 1,35 | 00:00:00 | | 2009-01-16 | 1,29 | 4.703.000 | 1,33 | 1,29 | 1,33 | 00:00:00 | | 2009-01-19 | 1,30 | 4.685.700 | 1,34 | 1,28 | 1,31 | 00:00:00 | | 2009-01-20 | 1,31 | 5.544.800 | 1,33 | 1,29 | 1,31 | 00:00:00 | | 2009-01-21 | 1,31 | 6.763.700 | 1,35 | 1,29 | 1,29 | 00:00:00 | | 2009-01-22 | 1,24 | 9.180.900 | 1,34 | 1,20 | 1,33 | 00:00:00 | | 2009-01-23 | 1,29 | 5.672.300 | 1,29 | 1,22 | 1,23 | 00:00:00 | | 2009-01-26 | 1,33 | 4.966.900 | 1,34 | 1,26 | 1,30 | 00:00:00 | | 2009-01-27 | 1,35 | 4.357.900 | 1,35 | 1,32 | 1,34 | 00:00:00 | | 2009-01-28 | 1,35 | 5.423.900 | 1,39 | 1,33 | 1,35 | 00:00:00 | | 2009-01-29 | 1,35 | 5.729.800 | 1,37 | 1,33 | 1,34 | 00:00:00 | | 2009-01-30 | 1,36 | 7.663.800 | 1,38 | 1,33 | 1,36 | 00:00:00 | | 2009-02-02 | 1,30 | 4.816.000 | 1,35 | 1,29 | 1,34 | 00:00:00 | | 2009-02-03 | 1,33 | 4.561.100 | 1,34 | 1,29 | 1,30 | 00:00:00 | | 2009-02-04 | 1,39 | 8.664.900 | 1,39 | 1,33 | 1,34 | 00:00:00 | | 2009-02-05 | 1,41 | 7.505.400 | 1,41 | 1,35 | 1,37 | 00:00:00 | | 2009-02-06 | 1,45 | 7.369.700 | 1,46 | 1,38 | 1,42 | 00:00:00 | | 2009-02-09 | 1,46 | 6.216.700 | 1,48 | 1,44 | 1,45 | 00:00:00 | | 2009-02-10 | 1,46 | 14.147.100 | 1,52 | 1,44 | 1,48 | 00:00:00 | | 2009-02-11 | 1,49 | 9.816.000 | 1,49 | 1,43 | 1,44 | 00:00:00 | | 2009-02-12 | 1,44 | 7.266.200 | 1,49 | 1,44 | 1,49 | 00:00:00 | | 2009-02-13 | 1,40 | 8.066.200 | 1,47 | 1,40 | 1,47 | 00:00:00 | | 2009-02-16 | 1,41 | 4.476.300 | 1,43 | 1,38 | 1,40 | 00:00:00 | | 2009-02-17 | 1,43 | 9.473.100 | 1,46 | 1,39 | 1,41 | 00:00:00 | | 2009-02-18 | 1,38 | 10.604.200 | 1,45 | 1,34 | 1,45 | 00:00:00 | | 2009-02-19 | 1,34 | 10.430.100 | 1,39 | 1,33 | 1,38 | 00:00:00 | | 2009-02-20 | 1,31 | 9.438.400 | 1,35 | 1,30 | 1,33 | 00:00:00 | | 2009-02-23 | 1,26 | 6.936.000 | 1,35 | 1,24 | 1,35 | 00:00:00 | | 2009-02-24 | 1,24 | 7.873.900 | 1,27 | 1,21 | 1,25 | 00:00:00 | | 2009-02-25 | 1,22 | 8.034.700 | 1,27 | 1,20 | 1,27 | 00:00:00 | | 2009-02-26 | 1,19 | 10.558.300 | 1,23 | 1,19 | 1,22 | 00:00:00 | | 2009-02-27 | 1,14 | 11.746.100 | 1,20 | 1,13 | 1,20 | 00:00:00 | | 2009-03-02 | 1,05 | 9.733.000 | 1,11 | 1,03 | 1,11 | 00:00:00 | | 2009-03-03 | 1,05 | 6.494.500 | 1,09 | 1,04 | 1,07 | 00:00:00 | | 2009-03-04 | 1,07 | 8.527.400 | 1,07 | 1,04 | 1,07 | 00:00:00 | | 2009-03-05 | 1,00 | 12.291.400 | 1,07 | 0,99 | 1,07 | 00:00:00 | | 2009-03-06 | 0,99 | 9.722.300 | 1,01 | 0,97 | 0,99 | 00:00:00 | | 2009-03-09 | 0,98 | 7.713.400 | 1,00 | 0,97 | 1,00 | 00:00:00 | | 2009-03-10 | 0,97 | 11.150.900 | 0,99 | 0,96 | 0,98 | 00:00:00 | | 2009-03-11 | 0,94 | 12.082.800 | 1,00 | 0,93 | 0,98 | 00:00:00 | | 2009-03-12 | 0,98 | 11.372.500 | 0,99 | 0,94 | 0,94 | 00:00:00 | | 2009-03-13 | 0,99 | 9.362.500 | 1,02 | 0,99 | 0,99 | 00:00:00 | | 2009-03-16 | 1,02 | 5.729.700 | 1,03 | 1,00 | 1,01 | 00:00:00 | | 2009-03-17 | 0,98 | 8.242.400 | 1,03 | 0,97 | 1,03 | 00:00:00 | | 2009-03-18 | 1,00 | 6.756.400 | 1,02 | 1,00 | 1,00 | 00:00:00 | | 2009-03-19 | 1,03 | 7.861.900 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2009-03-20 | 1,11 | 14.460.700 | 1,12 | 1,03 | 1,04 | 00:00:00 | | 2009-03-23 | 1,18 | 10.447.200 | 1,18 | 1,11 | 1,12 | 00:00:00 | | 2009-03-24 | 1,15 | 9.623.000 | 1,22 | 1,13 | 1,20 | 00:00:00 | | 2009-03-25 | 1,25 | 16.114.700 | 1,27 | 1,14 | 1,14 | 00:00:00 | | 2009-03-26 | 1,20 | 18.248.300 | 1,30 | 1,19 | 1,30 | 00:00:00 | | 2009-03-27 | 1,19 | 9.038.800 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2009-03-30 | 1,14 | 8.641.000 | 1,19 | 1,10 | 1,19 | 00:00:00 | | 2009-03-31 | 1,14 | 7.762.500 | 1,18 | 1,13 | 1,16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
