|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-24 | 1,26 | 6.145.300 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2009-07-27 | 1,26 | 5.510.200 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2009-07-28 | 1,24 | 7.442.900 | 1,27 | 1,23 | 1,26 | 00:00:00 | | 2009-07-29 | 1,26 | 6.953.900 | 1,27 | 1,24 | 1,24 | 00:00:00 | | 2009-07-30 | 1,29 | 8.321.700 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2009-07-31 | 1,28 | 8.843.200 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2009-08-03 | 1,27 | 10.871.400 | 1,28 | 1,27 | 1,28 | 00:00:00 | | 2009-08-04 | 1,28 | 7.203.800 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2009-08-05 | 1,30 | 11.961.900 | 1,32 | 1,27 | 1,27 | 00:00:00 | | 2009-08-06 | 1,23 | 28.327.700 | 1,32 | 1,21 | 1,30 | 00:00:00 | | 2009-08-07 | 1,24 | 14.304.400 | 1,25 | 1,21 | 1,24 | 00:00:00 | | 2009-08-10 | 1,24 | 8.070.000 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2009-08-11 | 1,24 | 5.625.100 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2009-08-12 | 1,25 | 4.638.100 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2009-08-13 | 1,26 | 7.002.200 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2009-08-14 | 1,25 | 5.476.800 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2009-08-17 | 1,23 | 6.003.200 | 1,25 | 1,22 | 1,24 | 00:00:00 | | 2009-08-18 | 1,24 | 5.688.000 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2009-08-19 | 1,24 | 4.584.000 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2009-08-20 | 1,24 | 4.552.500 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2009-08-21 | 1,27 | 8.617.000 | 1,27 | 1,24 | 1,24 | 00:00:00 | | 2009-08-24 | 1,32 | 19.035.400 | 1,33 | 1,28 | 1,29 | 00:00:00 | | 2009-08-25 | 1,35 | 18.729.300 | 1,36 | 1,30 | 1,31 | 00:00:00 | | 2009-08-26 | 1,34 | 13.093.000 | 1,38 | 1,33 | 1,36 | 00:00:00 | | 2009-08-27 | 1,34 | 9.230.100 | 1,36 | 1,32 | 1,35 | 00:00:00 | | 2009-08-28 | 1,34 | 7.774.500 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2009-08-31 | 1,35 | 7.902.800 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2009-09-01 | 1,33 | 10.486.100 | 1,37 | 1,32 | 1,36 | 00:00:00 | | 2009-09-02 | 1,32 | 8.339.700 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2009-09-03 | 1,33 | 7.404.800 | 1,34 | 1,30 | 1,32 | 00:00:00 | | 2009-09-04 | 1,33 | 10.095.700 | 1,34 | 1,33 | 1,33 | 00:00:00 | | 2009-09-07 | 1,34 | 5.933.300 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2009-09-08 | 1,36 | 11.025.000 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2009-09-09 | 1,37 | 8.216.500 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2009-09-10 | 1,38 | 15.208.600 | 1,39 | 1,36 | 1,37 | 00:00:00 | | 2009-09-11 | 1,38 | 12.636.200 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2009-09-14 | 1,38 | 10.870.500 | 1,38 | 1,35 | 1,36 | 00:00:00 | | 2009-09-15 | 1,38 | 10.882.000 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2009-09-16 | 1,41 | 17.264.700 | 1,42 | 1,38 | 1,39 | 00:00:00 | | 2009-09-17 | 1,42 | 9.286.100 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2009-09-18 | 1,40 | 13.871.900 | 1,42 | 1,39 | 1,41 | 00:00:00 | | 2009-09-21 | 1,38 | 8.222.600 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2009-09-22 | 1,38 | 8.156.600 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2009-09-23 | 1,37 | 6.726.700 | 1,38 | 1,37 | 1,38 | 00:00:00 | | 2009-09-24 | 1,35 | 8.126.000 | 1,38 | 1,35 | 1,36 | 00:00:00 | | 2009-09-25 | 1,34 | 6.146.700 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2009-09-28 | 1,37 | 10.103.000 | 1,38 | 1,33 | 1,35 | 00:00:00 | | 2009-09-29 | 1,35 | 22.302.400 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2009-09-30 | 1,34 | 10.295.100 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2009-10-01 | 1,33 | 13.928.500 | 1,36 | 1,33 | 1,34 | 00:00:00 | | 2009-10-02 | 1,31 | 7.672.600 | 1,33 | 1,31 | 1,33 | 00:00:00 | | 2009-10-05 | 1,33 | 6.868.500 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2009-10-06 | 1,34 | 6.824.600 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2009-10-07 | 1,33 | 9.423.700 | 1,36 | 1,32 | 1,35 | 00:00:00 | | 2009-10-08 | 1,33 | 7.022.500 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2009-10-09 | 1,32 | 7.844.700 | 1,34 | 1,32 | 1,33 | 00:00:00 | | 2009-10-12 | 1,34 | 7.614.400 | 1,34 | 1,33 | 1,33 | 00:00:00 | | 2009-10-13 | 1,34 | 8.623.200 | 1,35 | 1,32 | 1,34 | 00:00:00 | | 2009-10-14 | 1,38 | 29.782.300 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2009-10-15 | 1,36 | 13.966.000 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2009-10-16 | 1,36 | 9.941.100 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2009-10-19 | 1,36 | 5.735.000 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2009-10-20 | 1,35 | 7.705.400 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2009-10-21 | 1,36 | 9.021.100 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2009-10-22 | 1,34 | 9.331.500 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2009-10-23 | 1,32 | 7.884.900 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2009-10-26 | 1,31 | 7.551.400 | 1,34 | 1,29 | 1,33 | 00:00:00 | | 2009-10-27 | 1,32 | 8.794.500 | 1,32 | 1,29 | 1,31 | 00:00:00 | | 2009-10-28 | 1,28 | 15.110.000 | 1,33 | 1,22 | 1,32 | 00:00:00 | | 2009-10-29 | 1,29 | 9.700.000 | 1,29 | 1,23 | 1,27 | 00:00:00 | | 2009-10-30 | 1,26 | 6.319.700 | 1,31 | 1,25 | 1,30 | 00:00:00 | | 2009-11-02 | 1,26 | 7.345.900 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2009-11-03 | 1,25 | 6.235.800 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2009-11-04 | 1,25 | 6.350.700 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2009-11-05 | 1,26 | 9.088.000 | 1,26 | 1,22 | 1,25 | 00:00:00 | | 2009-11-06 | 1,25 | 7.608.000 | 1,27 | 1,23 | 1,26 | 00:00:00 | | 2009-11-09 | 1,26 | 5.177.500 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2009-11-10 | 1,28 | 7.914.300 | 1,29 | 1,26 | 1,26 | 00:00:00 | | 2009-11-11 | 1,29 | 6.678.000 | 1,31 | 1,28 | 1,28 | 00:00:00 | | 2009-11-13 | 1,29 | 3.944.000 | 1,29 | 1,26 | 1,28 | 00:00:00 | | 2009-11-16 | 1,29 | 4.179.400 | 1,30 | 1,28 | 1,29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
