|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 3,44 | 3.035.000 | 3,50 | 3,43 | 3,47 | 00:00:00 | | 2000-12-05 | 3,56 | 2.574.000 | 3,62 | 3,46 | 3,49 | 00:00:00 | | 2000-12-06 | 3,49 | 4.404.500 | 3,67 | 3,48 | 3,67 | 00:00:00 | | 2000-12-07 | 3,39 | 4.247.000 | 3,49 | 3,34 | 3,48 | 00:00:00 | | 2000-12-08 | 3,51 | 2.945.500 | 3,52 | 3,37 | 3,39 | 00:00:00 | | 2000-12-11 | 3,59 | 3.942.500 | 3,60 | 3,50 | 3,50 | 00:00:00 | | 2000-12-12 | 3,49 | 2.796.000 | 3,56 | 3,49 | 3,55 | 00:00:00 | | 2000-12-13 | 3,38 | 2.286.000 | 3,54 | 3,38 | 3,54 | 00:00:00 | | 2000-12-14 | 3,23 | 3.734.000 | 3,39 | 3,20 | 3,39 | 00:00:00 | | 2000-12-15 | 3,15 | 10.106.000 | 3,22 | 3,10 | 3,15 | 00:00:00 | | 2000-12-18 | 3,20 | 5.656.000 | 3,30 | 3,15 | 3,15 | 00:00:00 | | 2000-12-19 | 3,27 | 3.602.000 | 3,30 | 3,18 | 3,21 | 00:00:00 | | 2000-12-20 | 3,13 | 3.279.000 | 3,25 | 3,11 | 3,25 | 00:00:00 | | 2000-12-21 | 3,09 | 5.543.500 | 3,10 | 3,00 | 3,07 | 00:00:00 | | 2000-12-22 | 3,14 | 2.692.500 | 3,18 | 3,10 | 3,11 | 00:00:00 | | 2000-12-25 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2000-12-26 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2000-12-27 | 3,22 | 1.844.500 | 3,26 | 3,16 | 3,18 | 00:00:00 | | 2000-12-28 | 3,25 | 1.508.500 | 3,33 | 3,24 | 3,30 | 00:00:00 | | 2000-12-29 | 3,13 | 1.519.000 | 3,28 | 3,13 | 3,27 | 00:00:00 | | 2001-01-01 | 3,13 | 0 | 3,13 | 3,13 | 3,13 | 00:00:00 | | 2001-01-02 | 3,09 | 1.924.500 | 3,19 | 3,05 | 3,10 | 00:00:00 | | 2001-01-03 | 2,97 | 5.638.500 | 3,10 | 2,93 | 3,05 | 00:00:00 | | 2001-01-04 | 3,01 | 4.980.000 | 3,18 | 3,00 | 3,17 | 00:00:00 | | 2001-01-05 | 2,89 | 7.076.000 | 3,04 | 2,88 | 3,00 | 00:00:00 | | 2001-01-08 | 2,54 | 15.591.500 | 2,90 | 2,51 | 2,61 | 00:00:00 | | 2001-01-09 | 2,48 | 35.050.000 | 2,63 | 2,28 | 2,59 | 00:00:00 | | 2001-01-10 | 2,53 | 10.629.500 | 2,53 | 2,38 | 2,49 | 00:00:00 | | 2001-01-11 | 2,67 | 10.343.000 | 2,67 | 2,53 | 2,54 | 00:00:00 | | 2001-01-12 | 2,80 | 11.136.500 | 2,82 | 2,70 | 2,70 | 00:00:00 | | 2001-01-15 | 2,95 | 19.013.500 | 2,99 | 2,82 | 2,90 | 00:00:00 | | 2001-01-16 | 2,82 | 6.716.000 | 2,97 | 2,82 | 2,97 | 00:00:00 | | 2001-01-17 | 2,92 | 5.584.500 | 2,93 | 2,83 | 2,83 | 00:00:00 | | 2001-01-18 | 3,06 | 7.578.000 | 3,06 | 2,88 | 2,90 | 00:00:00 | | 2001-01-19 | 3,05 | 17.783.000 | 3,21 | 3,00 | 3,10 | 00:00:00 | | 2001-01-22 | 3,06 | 4.879.000 | 3,13 | 3,00 | 3,13 | 00:00:00 | | 2001-01-23 | 2,93 | 3.889.000 | 3,04 | 2,93 | 3,01 | 00:00:00 | | 2001-01-24 | 2,93 | 0 | 2,93 | 2,93 | 2,93 | 00:00:00 | | 2001-01-25 | 2,91 | 3.911.500 | 2,93 | 2,82 | 2,89 | 00:00:00 | | 2001-01-26 | 2,91 | 0 | 2,91 | 2,91 | 2,91 | 00:00:00 | | 2001-01-29 | 2,88 | 2.384.000 | 2,92 | 2,85 | 2,92 | 00:00:00 | | 2001-01-30 | 2,89 | 2.314.500 | 2,89 | 2,84 | 2,84 | 00:00:00 | | 2001-01-31 | 2,86 | 3.196.500 | 2,88 | 2,84 | 2,88 | 00:00:00 | | 2001-02-01 | 2,81 | 2.555.000 | 2,87 | 2,81 | 2,85 | 00:00:00 | | 2001-02-02 | 2,77 | 2.409.000 | 2,84 | 2,75 | 2,81 | 00:00:00 | | 2001-02-05 | 2,72 | 1.801.500 | 2,77 | 2,70 | 2,74 | 00:00:00 | | 2001-02-06 | 2,73 | 1.780.000 | 2,79 | 2,72 | 2,75 | 00:00:00 | | 2001-02-07 | 2,70 | 3.255.500 | 2,73 | 2,62 | 2,71 | 00:00:00 | | 2001-02-08 | 2,65 | 2.052.500 | 2,71 | 2,65 | 2,70 | 00:00:00 | | 2001-02-09 | 2,61 | 3.132.000 | 2,65 | 2,57 | 2,64 | 00:00:00 | | 2001-02-12 | 2,68 | 3.114.000 | 2,69 | 2,58 | 2,60 | 00:00:00 | | 2001-02-13 | 2,67 | 2.306.500 | 2,70 | 2,63 | 2,70 | 00:00:00 | | 2001-02-14 | 2,62 | 2.025.000 | 2,64 | 2,60 | 2,63 | 00:00:00 | | 2001-02-15 | 2,66 | 1.829.500 | 2,68 | 2,62 | 2,66 | 00:00:00 | | 2001-02-16 | 2,59 | 3.104.000 | 2,65 | 2,59 | 2,62 | 00:00:00 | | 2001-02-19 | 2,62 | 1.796.000 | 2,65 | 2,55 | 2,58 | 00:00:00 | | 2001-02-20 | 2,64 | 4.312.000 | 2,66 | 2,60 | 2,63 | 00:00:00 | | 2001-02-21 | 2,59 | 2.307.500 | 2,64 | 2,57 | 2,60 | 00:00:00 | | 2001-02-22 | 2,63 | 2.146.000 | 2,63 | 2,56 | 2,58 | 00:00:00 | | 2001-02-23 | 2,58 | 1.351.000 | 2,62 | 2,54 | 2,61 | 00:00:00 | | 2001-02-26 | 2,62 | 1.798.000 | 2,63 | 2,56 | 2,56 | 00:00:00 | | 2001-02-27 | 2,63 | 3.177.000 | 2,70 | 2,60 | 2,60 | 00:00:00 | | 2001-02-28 | 2,61 | 2.146.000 | 2,69 | 2,61 | 2,62 | 00:00:00 | | 2001-03-01 | 2,59 | 3.354.000 | 2,63 | 2,55 | 2,61 | 00:00:00 | | 2001-03-02 | 2,57 | 5.924.000 | 2,62 | 2,51 | 2,58 | 00:00:00 | | 2001-03-05 | 2,58 | 2.767.500 | 2,63 | 2,55 | 2,57 | 00:00:00 | | 2001-03-06 | 2,65 | 2.873.000 | 2,69 | 2,60 | 2,60 | 00:00:00 | | 2001-03-07 | 2,77 | 3.780.500 | 2,80 | 2,64 | 2,65 | 00:00:00 | | 2001-03-08 | 2,75 | 3.345.000 | 2,82 | 2,72 | 2,79 | 00:00:00 | | 2001-03-09 | 2,64 | 2.313.000 | 2,76 | 2,64 | 2,72 | 00:00:00 | | 2001-03-12 | 2,60 | 4.156.000 | 2,67 | 2,58 | 2,62 | 00:00:00 | | 2001-03-13 | 2,64 | 3.956.000 | 2,67 | 2,56 | 2,58 | 00:00:00 | | 2001-03-14 | 2,64 | 0 | 2,64 | 2,64 | 2,64 | 00:00:00 | | 2001-03-15 | 2,55 | 2.301.500 | 2,59 | 2,52 | 2,56 | 00:00:00 | | 2001-03-16 | 2,54 | 12.137.500 | 2,56 | 2,42 | 2,55 | 00:00:00 | | 2001-03-19 | 2,58 | 2.071.000 | 2,58 | 2,50 | 2,50 | 00:00:00 | | 2001-03-20 | 2,69 | 3.475.000 | 2,69 | 2,61 | 2,61 | 00:00:00 | | 2001-03-21 | 2,55 | 4.430.000 | 2,65 | 2,55 | 2,64 | 00:00:00 | | 2001-03-22 | 2,41 | 4.169.000 | 2,56 | 2,40 | 2,56 | 00:00:00 | | 2001-03-23 | 2,44 | 3.525.000 | 2,50 | 2,42 | 2,49 | 00:00:00 | | 2001-03-26 | 2,51 | 2.789.500 | 2,52 | 2,44 | 2,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
