|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-16 | 1,29 | 4.179.400 | 1,30 | 1,28 | 1,29 | 00:00:00 | | 2009-11-17 | 1,30 | 8.318.300 | 1,32 | 1,30 | 1,31 | 00:00:00 | | 2009-11-18 | 1,32 | 8.983.900 | 1,33 | 1,29 | 1,31 | 00:00:00 | | 2009-11-19 | 1,31 | 12.516.500 | 1,35 | 1,31 | 1,32 | 00:00:00 | | 2009-11-20 | 1,29 | 9.859.300 | 1,32 | 1,27 | 1,32 | 00:00:00 | | 2009-11-23 | 1,30 | 8.738.500 | 1,31 | 1,27 | 1,29 | 00:00:00 | | 2009-11-24 | 1,30 | 6.469.500 | 1,32 | 1,29 | 1,30 | 00:00:00 | | 2009-11-25 | 1,30 | 4.242.200 | 1,31 | 1,29 | 1,31 | 00:00:00 | | 2009-11-26 | 1,27 | 7.990.400 | 1,31 | 1,25 | 1,30 | 00:00:00 | | 2009-11-27 | 1,28 | 8.511.900 | 1,29 | 1,25 | 1,26 | 00:00:00 | | 2009-11-30 | 1,30 | 9.204.100 | 1,31 | 1,27 | 1,28 | 00:00:00 | | 2009-12-01 | 1,33 | 12.367.100 | 1,33 | 1,30 | 1,30 | 00:00:00 | | 2009-12-02 | 1,33 | 6.993.300 | 1,34 | 1,32 | 1,33 | 00:00:00 | | 2009-12-04 | 1,39 | 12.413.000 | 1,39 | 1,36 | 1,37 | 00:00:00 | | 2009-12-07 | 1,37 | 5.433.700 | 1,38 | 1,37 | 1,38 | 00:00:00 | | 2009-12-09 | 1,35 | 8.846.200 | 1,36 | 1,33 | 1,35 | 00:00:00 | | 2009-12-11 | 1,35 | 6.567.200 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2009-12-14 | 1,39 | 9.872.200 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2009-12-15 | 1,42 | 25.046.000 | 1,43 | 1,39 | 1,40 | 00:00:00 | | 2009-12-16 | 1,48 | 26.340.200 | 1,48 | 1,42 | 1,42 | 00:00:00 | | 2009-12-17 | 1,44 | 17.826.100 | 1,48 | 1,42 | 1,47 | 00:00:00 | | 2009-12-18 | 1,42 | 15.043.200 | 1,46 | 1,41 | 1,43 | 00:00:00 | | 2009-12-21 | 1,44 | 7.117.300 | 1,45 | 1,42 | 1,43 | 00:00:00 | | 2009-12-22 | 1,46 | 6.702.600 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2009-12-23 | 1,46 | 4.952.800 | 1,47 | 1,45 | 1,46 | 00:00:00 | | 2009-12-28 | 1,47 | 4.779.000 | 1,48 | 1,46 | 1,46 | 00:00:00 | | 2009-12-29 | 1,48 | 4.660.200 | 1,48 | 1,47 | 1,47 | 00:00:00 | | 2009-12-30 | 1,47 | 4.280.100 | 1,48 | 1,46 | 1,48 | 00:00:00 | | 2010-01-04 | 1,47 | 7.033.700 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2010-01-05 | 1,46 | 7.905.500 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2010-01-06 | 1,45 | 6.925.900 | 1,47 | 1,44 | 1,45 | 00:00:00 | | 2010-01-07 | 1,43 | 13.189.400 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2010-01-08 | 1,42 | 13.644.600 | 1,43 | 1,40 | 1,42 | 00:00:00 | | 2010-01-11 | 1,43 | 9.083.500 | 1,45 | 1,42 | 1,43 | 00:00:00 | | 2010-01-12 | 1,42 | 6.080.000 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2010-01-13 | 1,42 | 8.393.500 | 1,42 | 1,40 | 1,42 | 00:00:00 | | 2010-01-14 | 1,43 | 6.303.200 | 1,43 | 1,42 | 1,43 | 00:00:00 | | 2010-01-15 | 1,42 | 6.444.500 | 1,44 | 1,41 | 1,44 | 00:00:00 | | 2010-01-18 | 1,43 | 5.350.700 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2010-01-19 | 1,45 | 7.121.400 | 1,45 | 1,41 | 1,43 | 00:00:00 | | 2010-01-20 | 1,43 | 10.583.900 | 1,46 | 1,43 | 1,45 | 00:00:00 | | 2010-01-21 | 1,42 | 8.868.100 | 1,45 | 1,41 | 1,44 | 00:00:00 | | 2010-01-22 | 1,41 | 7.006.000 | 1,43 | 1,40 | 1,42 | 00:00:00 | | 2010-01-25 | 1,38 | 9.849.500 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2010-01-26 | 1,37 | 9.351.700 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2010-01-27 | 1,39 | 7.983.800 | 1,40 | 1,36 | 1,37 | 00:00:00 | | 2010-01-28 | 1,39 | 11.002.700 | 1,42 | 1,39 | 1,41 | 00:00:00 | | 2010-01-29 | 1,38 | 8.735.200 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2010-02-01 | 1,38 | 7.713.500 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2010-02-02 | 1,38 | 9.060.000 | 1,40 | 1,37 | 1,38 | 00:00:00 | | 2010-02-04 | 1,37 | 8.926.400 | 1,41 | 1,36 | 1,39 | 00:00:00 | | 2010-02-05 | 1,33 | 21.254.500 | 1,38 | 1,32 | 1,36 | 00:00:00 | | 2010-02-08 | 1,27 | 23.128.800 | 1,34 | 1,26 | 1,34 | 00:00:00 | | 2010-02-09 | 1,26 | 17.774.600 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2010-02-10 | 1,28 | 13.115.900 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2010-02-11 | 1,26 | 8.935.600 | 1,29 | 1,25 | 1,28 | 00:00:00 | | 2010-02-12 | 1,27 | 7.635.700 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2010-02-15 | 1,26 | 4.060.300 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2010-02-16 | 1,26 | 6.098.700 | 1,27 | 1,24 | 1,27 | 00:00:00 | | 2010-02-17 | 1,27 | 9.017.600 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2010-02-18 | 1,27 | 6.574.200 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2010-02-19 | 1,26 | 7.493.800 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2010-02-22 | 1,26 | 6.072.700 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2010-02-23 | 1,28 | 17.744.500 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2010-02-24 | 1,28 | 9.327.000 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2010-02-25 | 1,25 | 8.064.000 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2010-02-26 | 1,27 | 7.408.600 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2010-03-01 | 1,27 | 7.497.900 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2010-03-02 | 1,27 | 5.181.900 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2010-03-03 | 1,29 | 6.079.000 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2010-03-04 | 1,29 | 6.275.000 | 1,31 | 1,28 | 1,29 | 00:00:00 | | 2010-03-05 | 1,33 | 11.480.800 | 1,33 | 1,29 | 1,29 | 00:00:00 | | 2010-03-08 | 1,33 | 6.246.600 | 1,34 | 1,32 | 1,33 | 00:00:00 | | 2010-03-09 | 1,34 | 10.137.700 | 1,35 | 1,32 | 1,33 | 00:00:00 | | 2010-03-10 | 1,34 | 7.255.100 | 1,34 | 1,33 | 1,34 | 00:00:00 | | 2010-03-11 | 1,35 | 9.331.200 | 1,36 | 1,34 | 1,34 | 00:00:00 | | 2010-03-12 | 1,35 | 5.508.400 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2010-03-15 | 1,34 | 6.561.700 | 1,36 | 1,34 | 1,34 | 00:00:00 | | 2010-03-16 | 1,35 | 5.064.300 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2010-03-17 | 1,34 | 7.091.500 | 1,35 | 1,34 | 1,35 | 00:00:00 | | 2010-03-18 | 1,34 | 7.057.700 | 1,35 | 1,33 | 1,34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
