Última Hora: "Guindos: el Ibex estaría un 20% por encima sin la crisis Cataluña - Cinco Días" Tue, 21 Nov 2017 12:36:00 GMT    "Comercios ultiman su estrategia para el 'Black Friday' por bajas ventas - Panamá América" Tue, 21 Nov 2017 06:05:06 GMT    "Google acusa a RT y Sputnik de desinformar y los amenaza con castigos - Pulzo" Tue, 21 Nov 2017 12:01:20 GMT    "Justicia confirma pena por uso tarjetas opacas a banquero español suicidado - W Radio" Tue, 21 Nov 2017 12:39:00 GMT    "Nadal dice que congelará la parte regulada de la luz en 2018 - Cinco Días" Tue, 21 Nov 2017 12:34:27 GMT    "El motivo por el que muchos han comenzado a llamar 'Black Fraude' al Black Friday - Código Nuevo (Comunicado de prensa) (blog)" Tue, 21 Nov 2017 08:03:49 GMT    "Ryanair lanza vuelos a cinco euros por el Black Friday - Cinco Días" Tue, 21 Nov 2017 10:23:06 GMT   "This RSS feed URL is deprecated" Tue, 21 Nov 2017 13:46:19 GMT    "Roban más 30 millones de dólares en Tether - CriptoNoticias" Tue, 21 Nov 2017 06:10:29 GMT    "Enel anuncia baja de 26% en el Presupuesto y en Chile pondrá foco en nuevos medidores inteligentes - Diario Financiero" Tue, 21 Nov 2017 12:50:56 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
Variación+0,016 (+1,085%)Rango 52 Semanas[1,063 - 1,538]
Máximo1,499Mínimo1,478
Volumen7.942.075Volumen Medio (3m)8.864.850
Demanda / Oferta1,489 x 275.000 - 1,500 x 800.000YieldN/A
Cierre Anterior1,475PER37,43%
Apertura1,479EPS0,04
Fecha Ex-Dividendo2017-11-21Fecha DividendoN/A
Capitalización Bursátil5 Objetivo Estimado 1 AñoN/A
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 2017-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-03-181,347.057.7001,351,331,3400:00:00
2010-03-191,3411.785.3001,351,331,3500:00:00
2010-03-221,335.776.8001,341,321,3400:00:00
2010-03-231,346.183.1001,341,321,3300:00:00
2010-03-241,3818.507.0001,391,331,3400:00:00
2010-03-251,3815.314.5001,391,361,3800:00:00
2010-03-261,386.573.7001,391,371,3800:00:00
2010-03-291,396.479.1001,391,371,3800:00:00
2010-03-301,3910.962.6001,411,391,3900:00:00
2010-03-311,3912.116.4001,411,381,3900:00:00
2010-04-011,4010.779.9001,401,381,3900:00:00
2010-04-061,418.532.7001,411,391,4100:00:00
2010-04-071,407.112.1001,411,391,4000:00:00
2010-04-081,395.782.5001,401,381,3900:00:00
2010-04-091,415.820.6001,411,391,4000:00:00
2010-04-121,409.790.5001,421,401,4200:00:00
2010-04-131,389.806.8001,401,381,4000:00:00
2010-04-141,398.126.1001,401,391,3900:00:00
2010-04-151,397.547.4001,391,381,3800:00:00
2010-04-161,377.593.1001,391,371,3900:00:00
2010-04-191,357.445.7001,381,351,3700:00:00
2010-04-201,3511.001.4001,371,351,3600:00:00
2010-04-211,345.662.3001,361,341,3500:00:00
2010-04-221,338.354.3001,351,321,3400:00:00
2010-04-231,326.394.6001,331,321,3300:00:00
2010-04-261,3310.567.7001,351,331,3300:00:00
2010-04-271,309.600.9001,341,301,3300:00:00
2010-04-281,2711.013.7001,301,271,2900:00:00
2010-04-291,289.795.3001,281,261,2700:00:00
2010-04-301,279.532.3001,291,271,2800:00:00
2010-05-031,306.134.7001,301,271,2800:00:00
2010-05-041,259.717.6001,301,251,3000:00:00
2010-05-051,2513.409.2001,271,241,2600:00:00
2010-05-061,2113.412.2001,261,201,2400:00:00
2010-05-071,1614.174.4001,211,121,1800:00:00
2010-05-101,2411.705.3001,241,191,2100:00:00
2010-05-111,227.715.9001,241,211,2400:00:00
2010-05-121,2028.193.1001,251,181,2200:00:00
2010-05-131,2111.272.3001,221,201,2100:00:00
2010-05-141,1613.696.1001,201,161,2000:00:00
2010-05-171,169.622.7001,181,141,1600:00:00
2010-05-181,198.963.2001,201,161,1700:00:00
2010-05-191,1611.288.5001,171,141,1700:00:00
2010-05-201,1511.670.5001,171,131,1700:00:00
2010-05-211,1413.133.3001,161,121,1500:00:00
2010-05-241,1311.107.2001,161,131,1500:00:00
2010-05-251,129.996.2001,131,101,1100:00:00
2010-05-261,1512.593.0001,151,121,1300:00:00
2010-05-271,1915.755.0001,191,151,1500:00:00
2010-05-281,208.876.1001,211,181,2000:00:00
2010-05-311,216.165.1001,211,191,2100:00:00
2010-06-011,2016.677.7001,221,171,2100:00:00
2010-06-021,1915.288.5001,201,171,2000:00:00
2010-06-031,2215.515.2001,231,211,2100:00:00
2010-06-041,2111.779.1001,231,191,2200:00:00
2010-06-071,197.282.0001,201,181,2000:00:00
2010-06-081,1710.165.7001,201,161,1900:00:00
2010-06-091,188.028.8001,181,151,1800:00:00
2010-06-101,2124.057.1001,211,161,1800:00:00
2010-06-111,2428.954.2001,241,201,2300:00:00
2010-06-141,2515.507.8001,261,241,2500:00:00
2010-06-151,2743.156.2001,281,241,2500:00:00
2010-06-161,2824.373.6001,291,271,2900:00:00
2010-06-171,3035.283.1001,311,291,2900:00:00
2010-06-181,3223.664.3001,321,301,3100:00:00
2010-06-211,2225.017.9001,261,221,2600:00:00
2010-06-221,2025.778.5001,231,191,2100:00:00
2010-06-231,1725.091.8001,211,171,1800:00:00
2010-06-241,1520.498.4001,181,151,1700:00:00
2010-06-251,1535.014.4001,161,131,1600:00:00
2010-06-281,1413.244.3001,161,131,1500:00:00
2010-06-291,1215.714.5001,141,111,1300:00:00
2010-06-301,1210.523.6001,131,111,1200:00:00
2010-07-011,119.251.2001,121,101,1200:00:00
2010-07-021,128.317.2001,131,101,1100:00:00
2010-07-051,115.071.6001,121,111,1200:00:00
2010-07-061,149.562.7001,151,121,1200:00:00
2010-07-071,1711.961.7001,171,131,1300:00:00
2010-07-081,179.465.7001,181,161,1700:00:00
2010-07-091,175.208.7001,181,171,1700:00:00
2010-07-121,174.483.4001,181,161,1800:00:00
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@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters