|
 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 2023-09-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-18 | 1,34 | 7.057.700 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2010-03-19 | 1,34 | 11.785.300 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2010-03-22 | 1,33 | 5.776.800 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2010-03-23 | 1,34 | 6.183.100 | 1,34 | 1,32 | 1,33 | 00:00:00 | | 2010-03-24 | 1,38 | 18.507.000 | 1,39 | 1,33 | 1,34 | 00:00:00 | | 2010-03-25 | 1,38 | 15.314.500 | 1,39 | 1,36 | 1,38 | 00:00:00 | | 2010-03-26 | 1,38 | 6.573.700 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2010-03-29 | 1,39 | 6.479.100 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2010-03-30 | 1,39 | 10.962.600 | 1,41 | 1,39 | 1,39 | 00:00:00 | | 2010-03-31 | 1,39 | 12.116.400 | 1,41 | 1,38 | 1,39 | 00:00:00 | | 2010-04-01 | 1,40 | 10.779.900 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2010-04-06 | 1,41 | 8.532.700 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2010-04-07 | 1,40 | 7.112.100 | 1,41 | 1,39 | 1,40 | 00:00:00 | | 2010-04-08 | 1,39 | 5.782.500 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2010-04-09 | 1,41 | 5.820.600 | 1,41 | 1,39 | 1,40 | 00:00:00 | | 2010-04-12 | 1,40 | 9.790.500 | 1,42 | 1,40 | 1,42 | 00:00:00 | | 2010-04-13 | 1,38 | 9.806.800 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2010-04-14 | 1,39 | 8.126.100 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2010-04-15 | 1,39 | 7.547.400 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2010-04-16 | 1,37 | 7.593.100 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2010-04-19 | 1,35 | 7.445.700 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2010-04-20 | 1,35 | 11.001.400 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2010-04-21 | 1,34 | 5.662.300 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2010-04-22 | 1,33 | 8.354.300 | 1,35 | 1,32 | 1,34 | 00:00:00 | | 2010-04-23 | 1,32 | 6.394.600 | 1,33 | 1,32 | 1,33 | 00:00:00 | | 2010-04-26 | 1,33 | 10.567.700 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2010-04-27 | 1,30 | 9.600.900 | 1,34 | 1,30 | 1,33 | 00:00:00 | | 2010-04-28 | 1,27 | 11.013.700 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2010-04-29 | 1,28 | 9.795.300 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2010-04-30 | 1,27 | 9.532.300 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2010-05-03 | 1,30 | 6.134.700 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2010-05-04 | 1,25 | 9.717.600 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2010-05-05 | 1,25 | 13.409.200 | 1,27 | 1,24 | 1,26 | 00:00:00 | | 2010-05-06 | 1,21 | 13.412.200 | 1,26 | 1,20 | 1,24 | 00:00:00 | | 2010-05-07 | 1,16 | 14.174.400 | 1,21 | 1,12 | 1,18 | 00:00:00 | | 2010-05-10 | 1,24 | 11.705.300 | 1,24 | 1,19 | 1,21 | 00:00:00 | | 2010-05-11 | 1,22 | 7.715.900 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2010-05-12 | 1,20 | 28.193.100 | 1,25 | 1,18 | 1,22 | 00:00:00 | | 2010-05-13 | 1,21 | 11.272.300 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2010-05-14 | 1,16 | 13.696.100 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2010-05-17 | 1,16 | 9.622.700 | 1,18 | 1,14 | 1,16 | 00:00:00 | | 2010-05-18 | 1,19 | 8.963.200 | 1,20 | 1,16 | 1,17 | 00:00:00 | | 2010-05-19 | 1,16 | 11.288.500 | 1,17 | 1,14 | 1,17 | 00:00:00 | | 2010-05-20 | 1,15 | 11.670.500 | 1,17 | 1,13 | 1,17 | 00:00:00 | | 2010-05-21 | 1,14 | 13.133.300 | 1,16 | 1,12 | 1,15 | 00:00:00 | | 2010-05-24 | 1,13 | 11.107.200 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2010-05-25 | 1,12 | 9.996.200 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2010-05-26 | 1,15 | 12.593.000 | 1,15 | 1,12 | 1,13 | 00:00:00 | | 2010-05-27 | 1,19 | 15.755.000 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2010-05-28 | 1,20 | 8.876.100 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2010-05-31 | 1,21 | 6.165.100 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2010-06-01 | 1,20 | 16.677.700 | 1,22 | 1,17 | 1,21 | 00:00:00 | | 2010-06-02 | 1,19 | 15.288.500 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2010-06-03 | 1,22 | 15.515.200 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2010-06-04 | 1,21 | 11.779.100 | 1,23 | 1,19 | 1,22 | 00:00:00 | | 2010-06-07 | 1,19 | 7.282.000 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2010-06-08 | 1,17 | 10.165.700 | 1,20 | 1,16 | 1,19 | 00:00:00 | | 2010-06-09 | 1,18 | 8.028.800 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2010-06-10 | 1,21 | 24.057.100 | 1,21 | 1,16 | 1,18 | 00:00:00 | | 2010-06-11 | 1,24 | 28.954.200 | 1,24 | 1,20 | 1,23 | 00:00:00 | | 2010-06-14 | 1,25 | 15.507.800 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2010-06-15 | 1,27 | 43.156.200 | 1,28 | 1,24 | 1,25 | 00:00:00 | | 2010-06-16 | 1,28 | 24.373.600 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2010-06-17 | 1,30 | 35.283.100 | 1,31 | 1,29 | 1,29 | 00:00:00 | | 2010-06-18 | 1,32 | 23.664.300 | 1,32 | 1,30 | 1,31 | 00:00:00 | | 2010-06-21 | 1,22 | 25.017.900 | 1,26 | 1,22 | 1,26 | 00:00:00 | | 2010-06-22 | 1,20 | 25.778.500 | 1,23 | 1,19 | 1,21 | 00:00:00 | | 2010-06-23 | 1,17 | 25.091.800 | 1,21 | 1,17 | 1,18 | 00:00:00 | | 2010-06-24 | 1,15 | 20.498.400 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2010-06-25 | 1,15 | 35.014.400 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2010-06-28 | 1,14 | 13.244.300 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2010-06-29 | 1,12 | 15.714.500 | 1,14 | 1,11 | 1,13 | 00:00:00 | | 2010-06-30 | 1,12 | 10.523.600 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2010-07-01 | 1,11 | 9.251.200 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2010-07-02 | 1,12 | 8.317.200 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2010-07-05 | 1,11 | 5.071.600 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2010-07-06 | 1,14 | 9.562.700 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2010-07-07 | 1,17 | 11.961.700 | 1,17 | 1,13 | 1,13 | 00:00:00 | | 2010-07-08 | 1,17 | 9.465.700 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2010-07-09 | 1,17 | 5.208.700 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2010-07-12 | 1,17 | 4.483.400 | 1,18 | 1,16 | 1,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
