Última Hora: "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT   "" Wed, 21 Nov 2018 08:52:58 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT    "Galp e Jerónimo Martins dão primeiro alívio ao PSI-20 em cinco sessões - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:23:20 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,016 (+1,085%) A2A - [Ticker: A2A.MI]Gráfico A2A  Noticias A2A  Descargar Históricos de Metastock A2A y Otros  Análisis Técnico A2A  
Última Transacción1,491Hora de Cotización2017-11-01 - 21:35:00
Variación+0,016 (+1,085%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,499Mínimo1,478
Volumen7.942.075Volumen Medio (3m)0
Demanda / Oferta1,489 x 275.000 - 1,500 x 800.000Yield
Cierre Anterior1,475PER0,00%
Apertura1,479EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2018-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-03-311,147.762.5001,181,131,1600:00:00
2009-04-011,148.860.0001,161,091,1500:00:00
2009-04-021,1610.740.0001,181,141,1800:00:00
2009-04-031,157.605.6001,171,141,1600:00:00
2009-04-061,1611.087.6001,201,151,1700:00:00
2009-04-071,155.857.7001,181,151,1700:00:00
2009-04-081,179.409.7001,181,131,1400:00:00
2009-04-091,188.947.8001,181,151,1800:00:00
2009-04-141,1610.402.2001,191,151,1700:00:00
2009-04-151,1710.636.4001,171,151,1600:00:00
2009-04-161,188.349.8001,181,161,1700:00:00
2009-04-171,2032.405.4001,221,181,1900:00:00
2009-04-201,1515.285.8001,211,151,2100:00:00
2009-04-211,1510.379.3001,161,121,1500:00:00
2009-04-221,1710.433.8001,171,141,1600:00:00
2009-04-231,157.730.1001,171,151,1600:00:00
2009-04-241,1910.740.9001,201,151,1500:00:00
2009-04-271,2117.226.6001,221,181,1900:00:00
2009-04-281,2012.520.5001,211,181,2000:00:00
2009-04-291,2427.527.4001,261,211,2200:00:00
2009-04-301,2518.934.0001,271,251,2600:00:00
2009-05-041,2324.838.9001,261,221,2500:00:00
2009-05-051,2319.706.5001,261,231,2400:00:00
2009-05-061,2313.953.9001,251,231,2300:00:00
2009-05-071,2020.038.8001,251,191,2400:00:00
2009-05-081,2116.857.5001,221,201,2100:00:00
2009-05-111,1715.565.5001,221,161,2100:00:00
2009-05-121,1716.353.8001,211,161,1700:00:00
2009-05-131,1819.813.7001,201,161,1800:00:00
2009-05-141,2224.836.7001,231,161,1800:00:00
2009-05-151,2839.976.1001,291,231,2500:00:00
2009-05-181,3222.855.2001,331,261,2700:00:00
2009-05-191,2920.455.4001,331,281,3300:00:00
2009-05-201,3321.417.1001,361,291,2900:00:00
2009-05-211,3210.185.4001,351,321,3200:00:00
2009-05-221,3212.711.5001,331,301,3300:00:00
2009-05-251,3212.847.3001,331,281,3200:00:00
2009-05-261,3410.456.8001,341,291,3100:00:00
2009-05-271,3510.636.8001,351,331,3500:00:00
2009-05-281,3817.589.0001,381,331,3400:00:00
2009-05-291,3225.380.3001,401,311,3900:00:00
2009-06-011,349.142.8001,361,331,3400:00:00
2009-06-021,3616.436.8001,371,321,3400:00:00
2009-06-031,3617.574.6001,381,341,3700:00:00
2009-06-041,3610.911.7001,361,341,3600:00:00
2009-06-051,3516.280.9001,371,331,3700:00:00
2009-06-081,359.571.4001,351,311,3400:00:00
2009-06-091,3610.587.9001,361,331,3400:00:00
2009-06-101,3524.980.1001,381,341,3700:00:00
2009-06-111,3648.434.8001,361,341,3400:00:00
2009-06-121,3421.577.6001,361,331,3600:00:00
2009-06-151,3425.234.3001,351,301,3400:00:00
2009-06-161,4046.213.3001,401,341,3500:00:00
2009-06-171,3524.314.9001,401,341,3900:00:00
2009-06-181,3721.912.8001,401,361,3700:00:00
2009-06-191,3819.461.5001,391,371,3900:00:00
2009-06-221,2316.824.6001,331,231,3000:00:00
2009-06-231,2228.208.3001,251,211,2300:00:00
2009-06-241,2721.466.6001,281,221,2400:00:00
2009-06-251,2847.279.8001,301,261,2700:00:00
2009-06-261,267.364.9001,301,261,2900:00:00
2009-06-291,3014.135.9001,311,251,2600:00:00
2009-06-301,3010.810.9001,311,291,2900:00:00
2009-07-011,3211.806.5001,331,301,3000:00:00
2009-07-021,289.339.8001,331,281,3200:00:00
2009-07-031,269.959.1001,291,251,2700:00:00
2009-07-061,248.468.6001,261,231,2600:00:00
2009-07-071,229.281.1001,251,221,2500:00:00
2009-07-081,1912.081.2001,231,151,2200:00:00
2009-07-091,1810.182.5001,221,171,2100:00:00
2009-07-101,1419.968.0001,191,121,1700:00:00
2009-07-131,1613.565.1001,171,111,1400:00:00
2009-07-141,178.787.5001,181,161,1600:00:00
2009-07-151,2111.194.9001,211,181,1800:00:00
2009-07-161,2416.692.8001,251,191,2100:00:00
2009-07-171,2618.561.8001,271,241,2500:00:00
2009-07-201,268.175.1001,291,251,2800:00:00
2009-07-211,278.251.4001,281,261,2600:00:00
2009-07-221,267.023.9001,271,241,2600:00:00
2009-07-231,274.184.9001,281,261,2700:00:00
2009-07-241,266.145.3001,271,251,2700:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters