|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-12 | 1,17 | 4.483.400 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2010-07-13 | 1,19 | 7.153.800 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2010-07-14 | 1,18 | 6.955.900 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2010-07-15 | 1,17 | 5.851.400 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2010-07-16 | 1,16 | 8.698.100 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2010-07-19 | 1,15 | 5.086.800 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2010-07-20 | 1,15 | 7.409.500 | 1,17 | 1,13 | 1,16 | 00:00:00 | | 2010-07-21 | 1,15 | 5.803.100 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2010-07-22 | 1,17 | 7.677.100 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2010-07-23 | 1,16 | 6.196.000 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2010-07-26 | 1,16 | 6.820.800 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2010-07-27 | 1,16 | 6.439.800 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2010-07-28 | 1,15 | 8.905.700 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2010-07-29 | 1,16 | 9.432.200 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2010-07-30 | 1,15 | 9.698.700 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2010-08-02 | 1,18 | 9.362.700 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2010-08-03 | 1,17 | 7.573.300 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2010-08-04 | 1,18 | 21.197.100 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2010-08-05 | 1,18 | 10.783.300 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2010-08-06 | 1,16 | 17.194.700 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2010-08-09 | 1,17 | 5.363.700 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2010-08-10 | 1,16 | 8.320.200 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2010-08-11 | 1,14 | 9.921.600 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2010-08-12 | 1,14 | 6.815.700 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2010-08-13 | 1,13 | 7.966.800 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2010-08-16 | 1,12 | 8.359.800 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2010-08-17 | 1,13 | 6.364.000 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2010-08-18 | 1,12 | 5.976.200 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2010-08-19 | 1,11 | 7.365.500 | 1,13 | 1,10 | 1,12 | 00:00:00 | | 2010-08-20 | 1,09 | 8.161.700 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2010-08-23 | 1,09 | 8.433.300 | 1,11 | 1,08 | 1,09 | 00:00:00 | | 2010-08-24 | 1,08 | 8.540.900 | 1,08 | 1,07 | 1,08 | 00:00:00 | | 2010-08-25 | 1,08 | 10.733.500 | 1,08 | 1,06 | 1,08 | 00:00:00 | | 2010-08-26 | 1,07 | 7.336.700 | 1,08 | 1,07 | 1,08 | 00:00:00 | | 2010-08-27 | 1,08 | 7.082.800 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2010-08-30 | 1,09 | 3.926.500 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2010-08-31 | 1,10 | 9.440.400 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2010-09-01 | 1,13 | 11.953.400 | 1,13 | 1,09 | 1,11 | 00:00:00 | | 2010-09-02 | 1,12 | 7.033.800 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2010-09-03 | 1,13 | 7.141.400 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2010-09-06 | 1,14 | 2.959.300 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2010-09-07 | 1,13 | 5.352.800 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2010-09-08 | 1,14 | 6.668.400 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2010-09-09 | 1,15 | 7.634.000 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2010-09-10 | 1,15 | 4.514.000 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2010-09-13 | 1,14 | 4.352.000 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2010-09-14 | 1,14 | 6.357.600 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2010-09-15 | 1,11 | 12.620.300 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2010-09-16 | 1,10 | 10.667.900 | 1,12 | 1,09 | 1,11 | 00:00:00 | | 2010-09-17 | 1,09 | 10.550.500 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2010-09-20 | 1,11 | 4.689.500 | 1,11 | 1,09 | 1,09 | 00:00:00 | | 2010-09-21 | 1,12 | 7.682.400 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2010-09-22 | 1,14 | 16.471.800 | 1,15 | 1,12 | 1,13 | 00:00:00 | | 2010-09-23 | 1,13 | 7.515.600 | 1,15 | 1,12 | 1,14 | 00:00:00 | | 2010-09-24 | 1,13 | 6.664.300 | 1,14 | 1,11 | 1,12 | 00:00:00 | | 2010-09-27 | 1,14 | 5.275.000 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2010-09-28 | 1,14 | 5.222.600 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2010-09-29 | 1,12 | 6.498.900 | 1,15 | 1,12 | 1,14 | 00:00:00 | | 2010-09-30 | 1,12 | 9.020.100 | 1,14 | 1,11 | 1,12 | 00:00:00 | | 2010-10-01 | 1,12 | 5.636.200 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2010-10-04 | 1,11 | 6.967.900 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2010-10-05 | 1,12 | 5.695.600 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2010-10-06 | 1,12 | 6.012.500 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2010-10-07 | 1,12 | 6.750.300 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2010-10-08 | 1,12 | 5.793.200 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2010-10-11 | 1,13 | 4.068.200 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2010-10-12 | 1,13 | 8.331.500 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2010-10-13 | 1,14 | 7.616.200 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2010-10-14 | 1,13 | 7.694.800 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2010-10-15 | 1,14 | 5.588.200 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2010-10-18 | 1,14 | 5.975.500 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2010-10-19 | 1,14 | 6.032.600 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2010-10-20 | 1,14 | 4.590.100 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2010-10-21 | 1,15 | 6.721.100 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2010-10-22 | 1,16 | 8.356.600 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2010-10-25 | 1,16 | 5.718.100 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2010-10-26 | 1,15 | 5.877.100 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2010-10-27 | 1,15 | 5.355.000 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2010-10-28 | 1,17 | 5.844.400 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2010-10-29 | 1,17 | 6.694.200 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2010-11-01 | 1,15 | 7.423.300 | 1,18 | 1,15 | 1,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
