|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-25 | 1,14 | 10.163.800 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2011-02-28 | 1,16 | 14.912.300 | 1,17 | 1,14 | 1,14 | 00:00:00 | | 2011-03-01 | 1,16 | 9.993.900 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2011-03-02 | 1,15 | 10.402.200 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2011-03-03 | 1,14 | 8.139.600 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2011-03-04 | 1,13 | 8.334.800 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2011-03-07 | 1,13 | 7.937.000 | 1,15 | 1,12 | 1,13 | 00:00:00 | | 2011-03-08 | 1,14 | 7.447.300 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2011-03-09 | 1,16 | 11.721.300 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2011-03-10 | 1,14 | 8.046.900 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2011-03-11 | 1,13 | 8.819.900 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2011-03-14 | 1,12 | 8.965.400 | 1,14 | 1,11 | 1,12 | 00:00:00 | | 2011-03-15 | 1,11 | 15.458.500 | 1,12 | 1,08 | 1,11 | 00:00:00 | | 2011-03-16 | 1,09 | 12.845.400 | 1,13 | 1,09 | 1,11 | 00:00:00 | | 2011-03-17 | 1,09 | 7.058.900 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2011-03-18 | 1,08 | 13.870.400 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2011-03-21 | 1,09 | 8.172.200 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2011-03-22 | 1,09 | 10.288.200 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2011-03-23 | 1,10 | 4.588.700 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2011-03-24 | 1,11 | 6.375.000 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2011-03-25 | 1,12 | 10.527.100 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2011-03-28 | 1,13 | 9.163.400 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2011-03-29 | 1,14 | 11.561.300 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2011-03-30 | 1,15 | 22.614.400 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2011-03-31 | 1,14 | 13.423.000 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2011-04-01 | 1,14 | 10.323.400 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2011-04-04 | 1,15 | 9.828.000 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2011-04-05 | 1,15 | 8.468.500 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2011-04-06 | 1,17 | 13.965.900 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2011-04-07 | 1,17 | 9.716.500 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2011-04-08 | 1,17 | 7.202.300 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2011-04-11 | 1,18 | 8.167.000 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2011-04-12 | 1,16 | 11.792.100 | 1,19 | 1,16 | 1,18 | 00:00:00 | | 2011-04-13 | 1,18 | 8.030.300 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2011-04-14 | 1,17 | 6.898.600 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2011-04-15 | 1,16 | 7.431.400 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2011-04-18 | 1,14 | 9.199.600 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2011-04-19 | 1,15 | 5.932.300 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2011-04-20 | 1,17 | 7.795.400 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2011-04-21 | 1,17 | 5.384.500 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2011-04-26 | 1,18 | 8.902.100 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2011-04-27 | 1,21 | 22.184.400 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2011-04-28 | 1,23 | 22.234.800 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2011-04-29 | 1,22 | 7.330.400 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2011-05-02 | 1,23 | 5.929.800 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2011-05-03 | 1,22 | 9.599.600 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2011-05-04 | 1,22 | 16.207.500 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2011-05-05 | 1,21 | 8.443.800 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2011-05-06 | 1,21 | 10.913.700 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2011-05-09 | 1,20 | 7.311.000 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2011-05-10 | 1,20 | 8.696.500 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2011-05-11 | 1,21 | 10.048.400 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2011-05-12 | 1,21 | 8.315.500 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2011-05-13 | 1,19 | 10.465.700 | 1,22 | 1,19 | 1,21 | 00:00:00 | | 2011-05-16 | 1,18 | 7.841.100 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2011-05-17 | 1,18 | 7.894.500 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2011-05-18 | 1,18 | 9.445.100 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2011-05-19 | 1,18 | 9.526.300 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2011-05-20 | 1,15 | 12.634.500 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2011-05-23 | 1,15 | 8.486.600 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2011-05-24 | 1,14 | 14.397.100 | 1,15 | 1,11 | 1,15 | 00:00:00 | | 2011-05-25 | 1,16 | 10.378.200 | 1,16 | 1,13 | 1,14 | 00:00:00 | | 2011-05-26 | 1,16 | 11.446.600 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2011-05-27 | 1,17 | 10.556.500 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2011-05-30 | 1,16 | 3.656.800 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2011-05-31 | 1,18 | 10.092.200 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2011-06-01 | 1,17 | 16.349.800 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2011-06-02 | 1,18 | 6.567.300 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2011-06-03 | 1,17 | 5.795.800 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2011-06-06 | 1,16 | 7.437.200 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2011-06-07 | 1,17 | 5.862.900 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2011-06-08 | 1,16 | 9.762.400 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2011-06-09 | 1,17 | 5.451.900 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2011-06-10 | 1,16 | 8.912.500 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2011-06-13 | 1,18 | 13.726.300 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2011-06-14 | 1,19 | 14.202.000 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2011-06-15 | 1,17 | 8.352.200 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2011-06-16 | 1,17 | 18.164.100 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2011-06-17 | 1,17 | 11.420.700 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2011-06-20 | 1,08 | 12.041.000 | 1,11 | 1,08 | 1,11 | 00:00:00 | | 2011-06-21 | 1,10 | 13.795.600 | 1,10 | 1,09 | 1,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
