Última Hora: "Descentralização: Governo recua e dá mais tempo às câmaras - Jornal de Negócios - Portugal" Fri, 17 Aug 2018 15:41:36 GMT    "Conheça o eléctrico em forma de ovo que faz 120 quilómetros por 1,50 euros - DNoticias" Sat, 18 Aug 2018 12:00:05 GMT    "Tesla enredada no folhetim saudita. ?Deixa de tuitar, Elon? - Expresso" Sat, 18 Aug 2018 11:00:52 GMT    "Grécia e zona euro celebram na segunda-feira fim de oito anos de resgates - Observador" Sat, 18 Aug 2018 10:57:00 GMT    "Barragem de mais de 10 milhões promete mudar o cultivo da terra em Vila Flor - Jornal de Negócios - Portugal" Sat, 18 Aug 2018 09:48:00 GMT    "BE quer desigualdade salarial sujeita a multas - Correio da Manhã" Sat, 18 Aug 2018 08:54:35 GMT   "" Sat, 18 Aug 2018 12:42:12 GMT    "Câmara de Silves com novas viaturas pesadas - Região Sul" Sat, 18 Aug 2018 07:37:00 GMT    "Governo aprova investimento de 81 milhões de euros em três centrais solares em Santarém - Observador" Sat, 18 Aug 2018 10:46:00 GMT    "Isabel dos Santos perde apoio do Estado angolano na Efacec - PÚBLICO" Fri, 17 Aug 2018 10:49:35 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 2018-08-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-07-241,266.145.3001,271,251,2700:00:00
2009-07-271,265.510.2001,271,251,2700:00:00
2009-07-281,247.442.9001,271,231,2600:00:00
2009-07-291,266.953.9001,271,241,2400:00:00
2009-07-301,298.321.7001,291,261,2700:00:00
2009-07-311,288.843.2001,291,261,2900:00:00
2009-08-031,2710.871.4001,281,271,2800:00:00
2009-08-041,287.203.8001,291,271,2700:00:00
2009-08-051,3011.961.9001,321,271,2700:00:00
2009-08-061,2328.327.7001,321,211,3000:00:00
2009-08-071,2414.304.4001,251,211,2400:00:00
2009-08-101,248.070.0001,251,231,2500:00:00
2009-08-111,245.625.1001,251,231,2500:00:00
2009-08-121,254.638.1001,251,231,2400:00:00
2009-08-131,267.002.2001,271,251,2500:00:00
2009-08-141,255.476.8001,271,251,2700:00:00
2009-08-171,236.003.2001,251,221,2400:00:00
2009-08-181,245.688.0001,251,231,2300:00:00
2009-08-191,244.584.0001,251,221,2300:00:00
2009-08-201,244.552.5001,261,241,2500:00:00
2009-08-211,278.617.0001,271,241,2400:00:00
2009-08-241,3219.035.4001,331,281,2900:00:00
2009-08-251,3518.729.3001,361,301,3100:00:00
2009-08-261,3413.093.0001,381,331,3600:00:00
2009-08-271,349.230.1001,361,321,3500:00:00
2009-08-281,347.774.5001,361,341,3500:00:00
2009-08-311,357.902.8001,351,331,3300:00:00
2009-09-011,3310.486.1001,371,321,3600:00:00
2009-09-021,328.339.7001,331,301,3300:00:00
2009-09-031,337.404.8001,341,301,3200:00:00
2009-09-041,3310.095.7001,341,331,3300:00:00
2009-09-071,345.933.3001,341,321,3400:00:00
2009-09-081,3611.025.0001,371,341,3500:00:00
2009-09-091,378.216.5001,371,351,3600:00:00
2009-09-101,3815.208.6001,391,361,3700:00:00
2009-09-111,3812.636.2001,391,371,3800:00:00
2009-09-141,3810.870.5001,381,351,3600:00:00
2009-09-151,3810.882.0001,391,371,3800:00:00
2009-09-161,4117.264.7001,421,381,3900:00:00
2009-09-171,429.286.1001,431,411,4200:00:00
2009-09-181,4013.871.9001,421,391,4100:00:00
2009-09-211,388.222.6001,401,371,3900:00:00
2009-09-221,388.156.6001,401,371,3900:00:00
2009-09-231,376.726.7001,381,371,3800:00:00
2009-09-241,358.126.0001,381,351,3600:00:00
2009-09-251,346.146.7001,361,341,3600:00:00
2009-09-281,3710.103.0001,381,331,3500:00:00
2009-09-291,3522.302.4001,361,341,3600:00:00
2009-09-301,3410.295.1001,361,341,3500:00:00
2009-10-011,3313.928.5001,361,331,3400:00:00
2009-10-021,317.672.6001,331,311,3300:00:00
2009-10-051,336.868.5001,331,301,3200:00:00
2009-10-061,346.824.6001,351,331,3300:00:00
2009-10-071,339.423.7001,361,321,3500:00:00
2009-10-081,337.022.5001,351,331,3400:00:00
2009-10-091,327.844.7001,341,321,3300:00:00
2009-10-121,347.614.4001,341,331,3300:00:00
2009-10-131,348.623.2001,351,321,3400:00:00
2009-10-141,3829.782.3001,391,361,3600:00:00
2009-10-151,3613.966.0001,381,361,3800:00:00
2009-10-161,369.941.1001,371,351,3600:00:00
2009-10-191,365.735.0001,371,351,3600:00:00
2009-10-201,357.705.4001,361,351,3600:00:00
2009-10-211,369.021.1001,361,341,3600:00:00
2009-10-221,349.331.5001,351,321,3500:00:00
2009-10-231,327.884.9001,351,321,3500:00:00
2009-10-261,317.551.4001,341,291,3300:00:00
2009-10-271,328.794.5001,321,291,3100:00:00
2009-10-281,2815.110.0001,331,221,3200:00:00
2009-10-291,299.700.0001,291,231,2700:00:00
2009-10-301,266.319.7001,311,251,3000:00:00
2009-11-021,267.345.9001,291,251,2500:00:00
2009-11-031,256.235.8001,271,251,2600:00:00
2009-11-041,256.350.7001,261,241,2500:00:00
2009-11-051,269.088.0001,261,221,2500:00:00
2009-11-061,257.608.0001,271,231,2600:00:00
2009-11-091,265.177.5001,271,251,2600:00:00
2009-11-101,287.914.3001,291,261,2600:00:00
2009-11-111,296.678.0001,311,281,2800:00:00
2009-11-131,293.944.0001,291,261,2800:00:00
2009-11-161,294.179.4001,301,281,2900:00:00
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