|
 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 2023-06-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-11-01 | 1,15 | 7.423.300 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2010-11-02 | 1,15 | 6.648.000 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2010-11-03 | 1,13 | 4.905.200 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2010-11-04 | 1,15 | 3.810.600 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2010-11-05 | 1,13 | 9.796.700 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2010-11-08 | 1,12 | 5.522.000 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2010-11-09 | 1,14 | 4.377.400 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2010-11-10 | 1,12 | 6.811.600 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2010-11-11 | 1,11 | 12.838.200 | 1,13 | 1,10 | 1,12 | 00:00:00 | | 2010-11-12 | 1,11 | 8.012.700 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2010-11-15 | 1,11 | 5.376.200 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2010-11-16 | 1,08 | 8.072.200 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2010-11-17 | 1,07 | 7.826.700 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2010-11-18 | 1,10 | 7.367.600 | 1,10 | 1,07 | 1,08 | 00:00:00 | | 2010-11-22 | 1,07 | 6.835.900 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2010-11-23 | 1,05 | 7.128.600 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2010-11-25 | 1,02 | 9.008.600 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2010-11-26 | 1,02 | 5.013.400 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2010-11-29 | 1,00 | 11.487.300 | 1,05 | 1,00 | 1,02 | 00:00:00 | | 2010-11-30 | 0,99 | 11.096.400 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2010-12-01 | 1,01 | 10.710.600 | 1,01 | 0,99 | 0,99 | 00:00:00 | | 2010-12-02 | 1,04 | 15.401.800 | 1,04 | 1,00 | 1,01 | 00:00:00 | | 2010-12-03 | 1,00 | 21.641.800 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2010-12-06 | 1,01 | 7.940.500 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2010-12-07 | 1,01 | 6.528.000 | 1,02 | 1,01 | 1,01 | 00:00:00 | | 2010-12-08 | 1,02 | 6.330.800 | 1,03 | 1,00 | 1,01 | 00:00:00 | | 2010-12-09 | 1,04 | 13.415.800 | 1,05 | 1,02 | 1,03 | 00:00:00 | | 2010-12-10 | 1,08 | 13.084.500 | 1,09 | 1,04 | 1,05 | 00:00:00 | | 2010-12-13 | 1,04 | 32.756.700 | 1,08 | 1,02 | 1,08 | 00:00:00 | | 2010-12-14 | 1,05 | 8.777.100 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2010-12-15 | 1,05 | 7.928.700 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2010-12-16 | 1,05 | 5.374.900 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2010-12-17 | 1,03 | 8.295.500 | 1,06 | 1,02 | 1,06 | 00:00:00 | | 2010-12-20 | 1,04 | 7.412.700 | 1,06 | 1,03 | 1,03 | 00:00:00 | | 2010-12-21 | 1,06 | 5.517.300 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2010-12-22 | 1,05 | 6.715.000 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2010-12-23 | 1,05 | 3.120.400 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2010-12-27 | 1,04 | 2.462.900 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2010-12-28 | 1,04 | 2.140.600 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2010-12-29 | 1,04 | 2.261.500 | 1,05 | 1,04 | 1,04 | 00:00:00 | | 2010-12-30 | 1,03 | 3.498.700 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2011-01-03 | 1,05 | 8.218.600 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2011-01-04 | 1,03 | 10.850.600 | 1,05 | 1,03 | 1,04 | 00:00:00 | | 2011-01-05 | 1,03 | 7.425.400 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2011-01-06 | 1,04 | 5.292.700 | 1,04 | 1,03 | 1,03 | 00:00:00 | | 2011-01-07 | 1,02 | 7.874.000 | 1,04 | 1,02 | 1,04 | 00:00:00 | | 2011-01-10 | 1,00 | 13.265.900 | 1,02 | 1,00 | 1,02 | 00:00:00 | | 2011-01-11 | 1,00 | 18.053.300 | 1,01 | 0,98 | 1,01 | 00:00:00 | | 2011-01-12 | 1,03 | 12.434.000 | 1,03 | 1,00 | 1,00 | 00:00:00 | | 2011-01-13 | 1,05 | 11.906.100 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2011-01-14 | 1,06 | 11.083.500 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2011-01-17 | 1,06 | 8.191.100 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2011-01-18 | 1,09 | 11.102.200 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2011-01-19 | 1,09 | 11.970.400 | 1,09 | 1,08 | 1,09 | 00:00:00 | | 2011-01-20 | 1,10 | 13.258.400 | 1,10 | 1,07 | 1,08 | 00:00:00 | | 2011-01-21 | 1,11 | 11.551.700 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2011-01-24 | 1,10 | 7.882.700 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2011-01-25 | 1,09 | 7.397.000 | 1,11 | 1,08 | 1,11 | 00:00:00 | | 2011-01-26 | 1,08 | 8.074.100 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2011-01-27 | 1,09 | 7.186.100 | 1,10 | 1,07 | 1,08 | 00:00:00 | | 2011-01-28 | 1,08 | 5.683.100 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2011-01-31 | 1,09 | 10.160.800 | 1,10 | 1,07 | 1,08 | 00:00:00 | | 2011-02-01 | 1,13 | 17.106.400 | 1,13 | 1,08 | 1,09 | 00:00:00 | | 2011-02-02 | 1,12 | 9.931.700 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2011-02-03 | 1,12 | 11.487.000 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2011-02-04 | 1,12 | 5.896.100 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2011-02-07 | 1,13 | 7.982.000 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2011-02-08 | 1,13 | 11.250.700 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2011-02-09 | 1,13 | 10.186.700 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2011-02-10 | 1,13 | 7.132.700 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2011-02-11 | 1,13 | 6.553.200 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2011-02-14 | 1,14 | 8.259.400 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2011-02-15 | 1,13 | 7.446.300 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2011-02-16 | 1,15 | 11.978.400 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2011-02-17 | 1,16 | 9.817.000 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2011-02-18 | 1,15 | 12.737.200 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2011-02-21 | 1,13 | 14.092.200 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2011-02-22 | 1,13 | 5.808.900 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2011-02-23 | 1,12 | 14.430.400 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2011-02-24 | 1,13 | 8.612.000 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2011-02-25 | 1,14 | 10.163.800 | 1,15 | 1,12 | 1,12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
