Última Hora: "" Wed, 17 Oct 2018 08:00:59 GMT    "Eurostat: um quarto da população portuguesa está em risco de pobreza ou exclusão - Expresso" Wed, 17 Oct 2018 07:39:48 GMT    "Tem prédios sem consumo de água e luz? O Governo vai ?forçar? o seu arrendamento - PÚBLICO" Wed, 17 Oct 2018 04:58:09 GMT    "Carros mais poluentes castigados com subida do ISV - PÚBLICO" Wed, 17 Oct 2018 04:58:09 GMT    "Portugal quer ser autossuficiente em carne de porco até 2030 - Revista Sábado" Wed, 17 Oct 2018 07:30:16 GMT    "'Jackpot' de 49 milhões de euros no próximo sorteio do Euromilhões - Diário de Notícias - Lisboa" Tue, 16 Oct 2018 20:53:25 GMT    "Centeno recorda previsões de ?caos e desgraça? e diz que nunca discutiu valor do défice com BE e PC - Observador" Wed, 17 Oct 2018 07:31:20 GMT    "Alerta da ZERO: plástico reciclado com químicos perigosos usado em brinquedos - Observador" Wed, 17 Oct 2018 07:10:47 GMT    "Precário e desigual. Assim é o emprego em Portugal no pós-crise - PÚBLICO" Wed, 17 Oct 2018 06:59:01 GMT    "Habitação. Benefícios fiscais só para novos contratos podem acelerar 'despejos' - Diário de Notícias - Lisboa" Tue, 16 Oct 2018 22:57:00 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 2018-10-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-11-161,294.179.4001,301,281,2900:00:00
2009-11-171,308.318.3001,321,301,3100:00:00
2009-11-181,328.983.9001,331,291,3100:00:00
2009-11-191,3112.516.5001,351,311,3200:00:00
2009-11-201,299.859.3001,321,271,3200:00:00
2009-11-231,308.738.5001,311,271,2900:00:00
2009-11-241,306.469.5001,321,291,3000:00:00
2009-11-251,304.242.2001,311,291,3100:00:00
2009-11-261,277.990.4001,311,251,3000:00:00
2009-11-271,288.511.9001,291,251,2600:00:00
2009-11-301,309.204.1001,311,271,2800:00:00
2009-12-011,3312.367.1001,331,301,3000:00:00
2009-12-021,336.993.3001,341,321,3300:00:00
2009-12-041,3912.413.0001,391,361,3700:00:00
2009-12-071,375.433.7001,381,371,3800:00:00
2009-12-091,358.846.2001,361,331,3500:00:00
2009-12-111,356.567.2001,361,341,3500:00:00
2009-12-141,399.872.2001,391,361,3600:00:00
2009-12-151,4225.046.0001,431,391,4000:00:00
2009-12-161,4826.340.2001,481,421,4200:00:00
2009-12-171,4417.826.1001,481,421,4700:00:00
2009-12-181,4215.043.2001,461,411,4300:00:00
2009-12-211,447.117.3001,451,421,4300:00:00
2009-12-221,466.702.6001,461,441,4500:00:00
2009-12-231,464.952.8001,471,451,4600:00:00
2009-12-281,474.779.0001,481,461,4600:00:00
2009-12-291,484.660.2001,481,471,4700:00:00
2009-12-301,474.280.1001,481,461,4800:00:00
2010-01-041,477.033.7001,481,451,4800:00:00
2010-01-051,467.905.5001,471,451,4700:00:00
2010-01-061,456.925.9001,471,441,4500:00:00
2010-01-071,4313.189.4001,451,421,4500:00:00
2010-01-081,4213.644.6001,431,401,4200:00:00
2010-01-111,439.083.5001,451,421,4300:00:00
2010-01-121,426.080.0001,431,411,4300:00:00
2010-01-131,428.393.5001,421,401,4200:00:00
2010-01-141,436.303.2001,431,421,4300:00:00
2010-01-151,426.444.5001,441,411,4400:00:00
2010-01-181,435.350.7001,431,411,4200:00:00
2010-01-191,457.121.4001,451,411,4300:00:00
2010-01-201,4310.583.9001,461,431,4500:00:00
2010-01-211,428.868.1001,451,411,4400:00:00
2010-01-221,417.006.0001,431,401,4200:00:00
2010-01-251,389.849.5001,401,381,4000:00:00
2010-01-261,379.351.7001,381,361,3800:00:00
2010-01-271,397.983.8001,401,361,3700:00:00
2010-01-281,3911.002.7001,421,391,4100:00:00
2010-01-291,388.735.2001,401,371,4000:00:00
2010-02-011,387.713.5001,391,371,3700:00:00
2010-02-021,389.060.0001,401,371,3800:00:00
2010-02-041,378.926.4001,411,361,3900:00:00
2010-02-051,3321.254.5001,381,321,3600:00:00
2010-02-081,2723.128.8001,341,261,3400:00:00
2010-02-091,2617.774.6001,271,241,2700:00:00
2010-02-101,2813.115.9001,301,271,2700:00:00
2010-02-111,268.935.6001,291,251,2800:00:00
2010-02-121,277.635.7001,281,251,2700:00:00
2010-02-151,264.060.3001,281,251,2700:00:00
2010-02-161,266.098.7001,271,241,2700:00:00
2010-02-171,279.017.6001,281,261,2700:00:00
2010-02-181,276.574.2001,281,251,2700:00:00
2010-02-191,267.493.8001,271,251,2700:00:00
2010-02-221,266.072.7001,271,261,2700:00:00
2010-02-231,2817.744.5001,301,271,2700:00:00
2010-02-241,289.327.0001,301,271,2800:00:00
2010-02-251,258.064.0001,281,251,2800:00:00
2010-02-261,277.408.6001,271,251,2600:00:00
2010-03-011,277.497.9001,281,261,2700:00:00
2010-03-021,275.181.9001,271,261,2700:00:00
2010-03-031,296.079.0001,291,271,2700:00:00
2010-03-041,296.275.0001,311,281,2900:00:00
2010-03-051,3311.480.8001,331,291,2900:00:00
2010-03-081,336.246.6001,341,321,3300:00:00
2010-03-091,3410.137.7001,351,321,3300:00:00
2010-03-101,347.255.1001,341,331,3400:00:00
2010-03-111,359.331.2001,361,341,3400:00:00
2010-03-121,355.508.4001,361,341,3600:00:00
2010-03-151,346.561.7001,361,341,3400:00:00
2010-03-161,355.064.3001,351,341,3500:00:00
2010-03-171,347.091.5001,351,341,3500:00:00
2010-03-181,347.057.7001,351,331,3400:00:00
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