Última Hora: "Ryanair lanza vuelos a 5 euros por el Black Friday - El Economista" Tue, 21 Nov 2017 13:15:11 GMT    "Uber ocultó que sufrió un hackeo masivo que afectó a 57 millones de usuarios - BBC Mundo" Tue, 21 Nov 2017 23:57:36 GMT    "La neutralidad de la red está a un paso de desaparecer en Estados Unidos - Hipertextual" Wed, 22 Nov 2017 00:10:00 GMT    "Las recomendaciones de las autoridades de Bogotá para realizar compras seguras durante este 'Black Friday' - Minuto30.com" Tue, 21 Nov 2017 22:22:21 GMT    "Torre Agbar seeks tenant after the reverse of the Medicines Agency - Business Monkey News (blog)" Tue, 21 Nov 2017 04:03:32 GMT    "Enel responde a las críticas a Plan Elqui y reduce inversión en Chile a 2020 - PULSO" Wed, 22 Nov 2017 08:10:53 GMT   "This RSS feed URL is deprecated" Wed, 22 Nov 2017 10:30:41 GMT    "Más de 400 sitios webs populares están espiando lo que escribes - SocialGeek (blog)" Tue, 21 Nov 2017 11:39:42 GMT    "Las falsas "ofertas" del Black Friday y qué puedes hacer para no caer en ellas - BBC Mundo" Tue, 21 Nov 2017 17:56:36 GMT    "EEUU impone derechos compensatorios a las aceitunas de España - swissinfo.ch" Wed, 22 Nov 2017 08:50:51 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-Dividendo2017-11-22Fecha 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 2017-11-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-10-121,0210.595.3001,020,980,9800:00:00
2011-10-131,019.808.8001,031,001,0100:00:00
2011-10-141,025.033.7001,031,011,0200:00:00
2011-10-171,014.965.9001,041,011,0300:00:00
2011-10-181,004.425.7001,010,991,0000:00:00
2011-10-191,013.832.2001,021,011,0100:00:00
2011-10-200,986.143.4001,010,981,0100:00:00
2011-10-211,006.714.3001,010,980,9900:00:00
2011-10-240,9813.687.4001,010,961,0100:00:00
2011-10-251,007.808.1001,000,980,9800:00:00
2011-10-260,985.439.4001,010,981,0000:00:00
2011-10-271,016.604.9001,010,991,0000:00:00
2011-10-280,995.338.5001,020,991,0100:00:00
2011-10-310,996.481.9001,000,980,9800:00:00
2011-11-010,948.605.6000,980,940,9800:00:00
2011-11-020,938.842.5000,960,910,9500:00:00
2011-11-030,9610.942.2000,960,920,9200:00:00
2011-11-040,945.599.5000,970,930,9600:00:00
2011-11-070,938.467.6000,960,920,9400:00:00
2011-11-080,9413.473.4000,950,920,9300:00:00
2011-11-090,9210.861.7000,950,900,9400:00:00
2011-11-100,8916.969.2000,940,890,9000:00:00
2011-11-110,9210.259.1000,920,880,8900:00:00
2011-11-140,896.815.4000,930,890,9200:00:00
2011-11-150,8918.891.1000,910,880,8900:00:00
2011-11-160,877.484.1000,900,870,8800:00:00
2011-11-170,8416.377.2000,860,830,8500:00:00
2011-11-180,848.876.3000,860,830,8300:00:00
2011-11-210,7711.012.3000,810,770,8000:00:00
2011-11-220,7619.065.9000,780,760,7800:00:00
2011-11-230,7510.507.7000,780,750,7700:00:00
2011-11-240,7312.432.3000,760,720,7500:00:00
2011-11-250,729.136.0000,730,700,7300:00:00
2011-11-280,759.751.6000,750,720,7200:00:00
2011-11-290,755.382.9000,760,740,7500:00:00
2011-11-300,789.677.8000,780,740,7500:00:00
2011-12-010,776.895.2000,780,760,7800:00:00
2011-12-020,778.360.1000,780,760,7700:00:00
2011-12-050,787.024.0000,790,770,7800:00:00
2011-12-060,766.272.3000,780,760,7700:00:00
2011-12-070,767.612.9000,780,750,7700:00:00
2011-12-080,736.525.1000,770,730,7600:00:00
2011-12-090,769.315.9000,760,730,7300:00:00
2011-12-120,7415.269.1000,760,740,7600:00:00
2011-12-130,737.283.5000,750,730,7400:00:00
2011-12-140,7011.762.5000,730,700,7200:00:00
2011-12-150,7011.130.7000,710,700,7000:00:00
2011-12-160,6917.172.3000,710,690,7000:00:00
2011-12-190,706.223.6000,710,680,6900:00:00
2011-12-200,7111.550.5000,710,690,7000:00:00
2011-12-210,707.123.9000,730,700,7200:00:00
2011-12-220,729.280.7000,720,700,7000:00:00
2011-12-230,743.811.4000,740,720,7300:00:00
2011-12-270,767.878.7000,760,740,7400:00:00
2011-12-280,757.592.5000,770,750,7600:00:00
2011-12-290,755.423.6000,750,740,7500:00:00
2011-12-300,737.427.4000,750,720,7500:00:00
2012-01-020,767.702.8000,760,730,7300:00:00
2012-01-030,778.805.8000,770,750,7600:00:00
2012-01-040,765.133.7000,770,760,7700:00:00
2012-01-050,738.207.5000,760,720,7600:00:00
2012-01-060,727.423.0000,740,720,7300:00:00
2012-01-090,725.064.5000,730,710,7300:00:00
2012-01-100,736.704.3000,740,710,7200:00:00
2012-01-110,724.626.9000,740,720,7300:00:00
2012-01-120,737.172.4000,740,710,7200:00:00
2012-01-130,708.234.6000,730,700,7300:00:00
2012-01-160,699.268.3000,710,690,7000:00:00
2012-01-170,698.225.0000,710,690,7000:00:00
2012-01-180,7012.792.4000,710,690,6900:00:00
2012-01-190,706.417.7000,710,690,7000:00:00
2012-01-200,708.700.0000,710,690,7000:00:00
2012-01-230,706.605.0000,710,700,7000:00:00
2012-01-240,719.694.7000,710,680,7000:00:00
2012-01-250,7011.253.6000,720,700,7100:00:00
2012-01-260,7311.826.9000,730,700,7000:00:00
2012-01-270,736.463.7000,730,720,7300:00:00
2012-01-300,724.050.6000,730,720,7200:00:00
2012-01-310,737.469.1000,740,720,7300:00:00
2012-02-010,748.031.7000,750,730,7300:00:00
2012-02-020,743.758.9000,750,740,7500:00:00
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