|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-31 | 1,14 | 7.762.500 | 1,18 | 1,13 | 1,16 | 00:00:00 | | 2009-04-01 | 1,14 | 8.860.000 | 1,16 | 1,09 | 1,15 | 00:00:00 | | 2009-04-02 | 1,16 | 10.740.000 | 1,18 | 1,14 | 1,18 | 00:00:00 | | 2009-04-03 | 1,15 | 7.605.600 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2009-04-06 | 1,16 | 11.087.600 | 1,20 | 1,15 | 1,17 | 00:00:00 | | 2009-04-07 | 1,15 | 5.857.700 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2009-04-08 | 1,17 | 9.409.700 | 1,18 | 1,13 | 1,14 | 00:00:00 | | 2009-04-09 | 1,18 | 8.947.800 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2009-04-14 | 1,16 | 10.402.200 | 1,19 | 1,15 | 1,17 | 00:00:00 | | 2009-04-15 | 1,17 | 10.636.400 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2009-04-16 | 1,18 | 8.349.800 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2009-04-17 | 1,20 | 32.405.400 | 1,22 | 1,18 | 1,19 | 00:00:00 | | 2009-04-20 | 1,15 | 15.285.800 | 1,21 | 1,15 | 1,21 | 00:00:00 | | 2009-04-21 | 1,15 | 10.379.300 | 1,16 | 1,12 | 1,15 | 00:00:00 | | 2009-04-22 | 1,17 | 10.433.800 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2009-04-23 | 1,15 | 7.730.100 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2009-04-24 | 1,19 | 10.740.900 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2009-04-27 | 1,21 | 17.226.600 | 1,22 | 1,18 | 1,19 | 00:00:00 | | 2009-04-28 | 1,20 | 12.520.500 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2009-04-29 | 1,24 | 27.527.400 | 1,26 | 1,21 | 1,22 | 00:00:00 | | 2009-04-30 | 1,25 | 18.934.000 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2009-05-04 | 1,23 | 24.838.900 | 1,26 | 1,22 | 1,25 | 00:00:00 | | 2009-05-05 | 1,23 | 19.706.500 | 1,26 | 1,23 | 1,24 | 00:00:00 | | 2009-05-06 | 1,23 | 13.953.900 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2009-05-07 | 1,20 | 20.038.800 | 1,25 | 1,19 | 1,24 | 00:00:00 | | 2009-05-08 | 1,21 | 16.857.500 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2009-05-11 | 1,17 | 15.565.500 | 1,22 | 1,16 | 1,21 | 00:00:00 | | 2009-05-12 | 1,17 | 16.353.800 | 1,21 | 1,16 | 1,17 | 00:00:00 | | 2009-05-13 | 1,18 | 19.813.700 | 1,20 | 1,16 | 1,18 | 00:00:00 | | 2009-05-14 | 1,22 | 24.836.700 | 1,23 | 1,16 | 1,18 | 00:00:00 | | 2009-05-15 | 1,28 | 39.976.100 | 1,29 | 1,23 | 1,25 | 00:00:00 | | 2009-05-18 | 1,32 | 22.855.200 | 1,33 | 1,26 | 1,27 | 00:00:00 | | 2009-05-19 | 1,29 | 20.455.400 | 1,33 | 1,28 | 1,33 | 00:00:00 | | 2009-05-20 | 1,33 | 21.417.100 | 1,36 | 1,29 | 1,29 | 00:00:00 | | 2009-05-21 | 1,32 | 10.185.400 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2009-05-22 | 1,32 | 12.711.500 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2009-05-25 | 1,32 | 12.847.300 | 1,33 | 1,28 | 1,32 | 00:00:00 | | 2009-05-26 | 1,34 | 10.456.800 | 1,34 | 1,29 | 1,31 | 00:00:00 | | 2009-05-27 | 1,35 | 10.636.800 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2009-05-28 | 1,38 | 17.589.000 | 1,38 | 1,33 | 1,34 | 00:00:00 | | 2009-05-29 | 1,32 | 25.380.300 | 1,40 | 1,31 | 1,39 | 00:00:00 | | 2009-06-01 | 1,34 | 9.142.800 | 1,36 | 1,33 | 1,34 | 00:00:00 | | 2009-06-02 | 1,36 | 16.436.800 | 1,37 | 1,32 | 1,34 | 00:00:00 | | 2009-06-03 | 1,36 | 17.574.600 | 1,38 | 1,34 | 1,37 | 00:00:00 | | 2009-06-04 | 1,36 | 10.911.700 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2009-06-05 | 1,35 | 16.280.900 | 1,37 | 1,33 | 1,37 | 00:00:00 | | 2009-06-08 | 1,35 | 9.571.400 | 1,35 | 1,31 | 1,34 | 00:00:00 | | 2009-06-09 | 1,36 | 10.587.900 | 1,36 | 1,33 | 1,34 | 00:00:00 | | 2009-06-10 | 1,35 | 24.980.100 | 1,38 | 1,34 | 1,37 | 00:00:00 | | 2009-06-11 | 1,36 | 48.434.800 | 1,36 | 1,34 | 1,34 | 00:00:00 | | 2009-06-12 | 1,34 | 21.577.600 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2009-06-15 | 1,34 | 25.234.300 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2009-06-16 | 1,40 | 46.213.300 | 1,40 | 1,34 | 1,35 | 00:00:00 | | 2009-06-17 | 1,35 | 24.314.900 | 1,40 | 1,34 | 1,39 | 00:00:00 | | 2009-06-18 | 1,37 | 21.912.800 | 1,40 | 1,36 | 1,37 | 00:00:00 | | 2009-06-19 | 1,38 | 19.461.500 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2009-06-22 | 1,23 | 16.824.600 | 1,33 | 1,23 | 1,30 | 00:00:00 | | 2009-06-23 | 1,22 | 28.208.300 | 1,25 | 1,21 | 1,23 | 00:00:00 | | 2009-06-24 | 1,27 | 21.466.600 | 1,28 | 1,22 | 1,24 | 00:00:00 | | 2009-06-25 | 1,28 | 47.279.800 | 1,30 | 1,26 | 1,27 | 00:00:00 | | 2009-06-26 | 1,26 | 7.364.900 | 1,30 | 1,26 | 1,29 | 00:00:00 | | 2009-06-29 | 1,30 | 14.135.900 | 1,31 | 1,25 | 1,26 | 00:00:00 | | 2009-06-30 | 1,30 | 10.810.900 | 1,31 | 1,29 | 1,29 | 00:00:00 | | 2009-07-01 | 1,32 | 11.806.500 | 1,33 | 1,30 | 1,30 | 00:00:00 | | 2009-07-02 | 1,28 | 9.339.800 | 1,33 | 1,28 | 1,32 | 00:00:00 | | 2009-07-03 | 1,26 | 9.959.100 | 1,29 | 1,25 | 1,27 | 00:00:00 | | 2009-07-06 | 1,24 | 8.468.600 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2009-07-07 | 1,22 | 9.281.100 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2009-07-08 | 1,19 | 12.081.200 | 1,23 | 1,15 | 1,22 | 00:00:00 | | 2009-07-09 | 1,18 | 10.182.500 | 1,22 | 1,17 | 1,21 | 00:00:00 | | 2009-07-10 | 1,14 | 19.968.000 | 1,19 | 1,12 | 1,17 | 00:00:00 | | 2009-07-13 | 1,16 | 13.565.100 | 1,17 | 1,11 | 1,14 | 00:00:00 | | 2009-07-14 | 1,17 | 8.787.500 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2009-07-15 | 1,21 | 11.194.900 | 1,21 | 1,18 | 1,18 | 00:00:00 | | 2009-07-16 | 1,24 | 16.692.800 | 1,25 | 1,19 | 1,21 | 00:00:00 | | 2009-07-17 | 1,26 | 18.561.800 | 1,27 | 1,24 | 1,25 | 00:00:00 | | 2009-07-20 | 1,26 | 8.175.100 | 1,29 | 1,25 | 1,28 | 00:00:00 | | 2009-07-21 | 1,27 | 8.251.400 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2009-07-22 | 1,26 | 7.023.900 | 1,27 | 1,24 | 1,26 | 00:00:00 | | 2009-07-23 | 1,27 | 4.184.900 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2009-07-24 | 1,26 | 6.145.300 | 1,27 | 1,25 | 1,27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
