Última Hora: "Carros mais poluentes castigados com subida do ISV - PÚBLICO" Wed, 17 Oct 2018 04:58:09 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   "" 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    "'Jackpot' de 49 milhões de euros no próximo sorteio do Euromilhões - Diário de Notícias - Lisboa" Tue, 16 Oct 2018 20:53:25 GMT    "Alerta da ZERO: plástico reciclado com químicos perigosos usado em brinquedos - Observador" Wed, 17 Oct 2018 07:10:47 GMT    "Portugal quer ser autossuficiente em carne de porco até 2030 - Revista Sábado" Wed, 17 Oct 2018 07:30:16 GMT    "Habitação. Benefícios fiscais só para novos contratos podem acelerar 'despejos' - Diário de Notícias - Lisboa" Tue, 16 Oct 2018 22:57:00 GMT    "Precário e desigual. Assim é o emprego em Portugal no pós-crise - PÚBLICO" Wed, 17 Oct 2018 06:59:01 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      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
2010-07-121,174.483.4001,181,161,1800:00:00
2010-07-131,197.153.8001,191,161,1700:00:00
2010-07-141,186.955.9001,191,171,1900:00:00
2010-07-151,175.851.4001,191,171,1800:00:00
2010-07-161,168.698.1001,181,151,1800:00:00
2010-07-191,155.086.8001,171,151,1500:00:00
2010-07-201,157.409.5001,171,131,1600:00:00
2010-07-211,155.803.1001,161,151,1500:00:00
2010-07-221,177.677.1001,171,141,1500:00:00
2010-07-231,166.196.0001,181,161,1700:00:00
2010-07-261,166.820.8001,171,151,1700:00:00
2010-07-271,166.439.8001,171,161,1600:00:00
2010-07-281,158.905.7001,171,151,1700:00:00
2010-07-291,169.432.2001,171,151,1500:00:00
2010-07-301,159.698.7001,161,151,1600:00:00
2010-08-021,189.362.7001,181,151,1600:00:00
2010-08-031,177.573.3001,191,171,1800:00:00
2010-08-041,1821.197.1001,201,171,1800:00:00
2010-08-051,1810.783.3001,201,171,1800:00:00
2010-08-061,1617.194.7001,181,151,1700:00:00
2010-08-091,175.363.7001,171,161,1600:00:00
2010-08-101,168.320.2001,181,161,1700:00:00
2010-08-111,149.921.6001,161,141,1600:00:00
2010-08-121,146.815.7001,151,131,1400:00:00
2010-08-131,137.966.8001,141,131,1400:00:00
2010-08-161,128.359.8001,131,111,1300:00:00
2010-08-171,136.364.0001,131,121,1200:00:00
2010-08-181,125.976.2001,131,121,1300:00:00
2010-08-191,117.365.5001,131,101,1200:00:00
2010-08-201,098.161.7001,111,091,1000:00:00
2010-08-231,098.433.3001,111,081,0900:00:00
2010-08-241,088.540.9001,081,071,0800:00:00
2010-08-251,0810.733.5001,081,061,0800:00:00
2010-08-261,077.336.7001,081,071,0800:00:00
2010-08-271,087.082.8001,091,071,0700:00:00
2010-08-301,093.926.5001,101,081,0900:00:00
2010-08-311,109.440.4001,101,081,0800:00:00
2010-09-011,1311.953.4001,131,091,1100:00:00
2010-09-021,127.033.8001,131,111,1300:00:00
2010-09-031,137.141.4001,141,121,1200:00:00
2010-09-061,142.959.3001,141,131,1400:00:00
2010-09-071,135.352.8001,141,121,1400:00:00
2010-09-081,146.668.4001,151,131,1300:00:00
2010-09-091,157.634.0001,151,131,1400:00:00
2010-09-101,154.514.0001,151,141,1500:00:00
2010-09-131,144.352.0001,151,141,1500:00:00
2010-09-141,146.357.6001,151,131,1400:00:00
2010-09-151,1112.620.3001,131,111,1300:00:00
2010-09-161,1010.667.9001,121,091,1100:00:00
2010-09-171,0910.550.5001,111,091,1100:00:00
2010-09-201,114.689.5001,111,091,0900:00:00
2010-09-211,127.682.4001,131,111,1100:00:00
2010-09-221,1416.471.8001,151,121,1300:00:00
2010-09-231,137.515.6001,151,121,1400:00:00
2010-09-241,136.664.3001,141,111,1200:00:00
2010-09-271,145.275.0001,141,131,1300:00:00
2010-09-281,145.222.6001,151,131,1400:00:00
2010-09-291,126.498.9001,151,121,1400:00:00
2010-09-301,129.020.1001,141,111,1200:00:00
2010-10-011,125.636.2001,131,111,1300:00:00
2010-10-041,116.967.9001,121,101,1200:00:00
2010-10-051,125.695.6001,121,101,1100:00:00
2010-10-061,126.012.5001,131,111,1200:00:00
2010-10-071,126.750.3001,131,111,1200:00:00
2010-10-081,125.793.2001,131,121,1200:00:00
2010-10-111,134.068.2001,131,121,1200:00:00
2010-10-121,138.331.5001,131,111,1200:00:00
2010-10-131,147.616.2001,141,131,1300:00:00
2010-10-141,137.694.8001,151,131,1400:00:00
2010-10-151,145.588.2001,141,131,1400:00:00
2010-10-181,145.975.5001,141,131,1300:00:00
2010-10-191,146.032.6001,141,131,1400:00:00
2010-10-201,144.590.1001,141,131,1300:00:00
2010-10-211,156.721.1001,161,141,1400:00:00
2010-10-221,168.356.6001,171,151,1500:00:00
2010-10-251,165.718.1001,171,151,1700:00:00
2010-10-261,155.877.1001,171,141,1600:00:00
2010-10-271,155.355.0001,161,141,1500:00:00
2010-10-281,175.844.4001,171,151,1500:00:00
2010-10-291,176.694.2001,171,161,1600:00:00
2010-11-011,157.423.3001,181,151,1700:00:00
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