|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-02-03 | 0,85 | 22.498.300 | 0,86 | 0,84 | 0,84 | 00:00:00 | | 2015-02-04 | 0,86 | 46.760.700 | 0,87 | 0,85 | 0,85 | 00:00:00 | | 2015-02-05 | 0,86 | 14.827.100 | 0,86 | 0,85 | 0,86 | 00:00:00 | | 2015-02-06 | 0,85 | 7.599.300 | 0,86 | 0,85 | 0,85 | 00:00:00 | | 2015-02-09 | 0,82 | 19.664.200 | 0,85 | 0,82 | 0,84 | 00:00:00 | | 2015-02-12 | 0,86 | 28.739.100 | 0,87 | 0,85 | 0,85 | 00:00:00 | | 2015-02-13 | 0,86 | 16.657.700 | 0,87 | 0,85 | 0,86 | 00:00:00 | | 2015-02-16 | 0,85 | 13.212.900 | 0,86 | 0,85 | 0,85 | 00:00:00 | | 2015-02-19 | 0,84 | 12.518.000 | 0,85 | 0,84 | 0,84 | 00:00:00 | | 2015-02-20 | 0,84 | 14.310.500 | 0,85 | 0,84 | 0,84 | 00:00:00 | | 2015-02-23 | 0,89 | 66.616.900 | 0,90 | 0,84 | 0,85 | 00:00:00 | | 2015-02-24 | 0,92 | 40.749.500 | 0,92 | 0,89 | 0,90 | 00:00:00 | | 2015-02-25 | 0,92 | 18.084.700 | 0,92 | 0,91 | 0,92 | 00:00:00 | | 2015-03-02 | 0,92 | 17.482.700 | 0,93 | 0,90 | 0,91 | 00:00:00 | | 2015-03-09 | 0,89 | 16.376.600 | 0,91 | 0,89 | 0,90 | 00:00:00 | | 2015-03-16 | 0,95 | 21.041.200 | 0,96 | 0,94 | 0,96 | 00:00:00 | | 2015-04-02 | 0,99 | 36.414.100 | 1,01 | 0,98 | 0,99 | 00:00:00 | | 2015-04-03 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2015-04-06 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2015-04-07 | 1,03 | 33.709.200 | 1,03 | 1,00 | 1,00 | 00:00:00 | | 2015-04-08 | 1,04 | 33.705.000 | 1,05 | 1,02 | 1,03 | 00:00:00 | | 2015-04-21 | 1,06 | 27.010.100 | 1,07 | 1,04 | 1,06 | 00:00:00 | | 2015-04-22 | 1,05 | 13.806.000 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2015-04-23 | 1,05 | 16.158.400 | 1,06 | 1,04 | 1,06 | 00:00:00 | | 2015-04-24 | 1,07 | 19.060.600 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2015-04-27 | 1,07 | 16.580.600 | 1,07 | 1,04 | 1,07 | 00:00:00 | | 2015-05-05 | 1,02 | 21.141.800 | 1,06 | 1,02 | 1,05 | 00:00:00 | | 2015-05-06 | 1,01 | 23.372.300 | 1,03 | 1,00 | 1,02 | 00:00:00 | | 2015-05-28 | 1,12 | 28.753.300 | 1,14 | 1,11 | 1,12 | 00:00:00 | | 2015-05-29 | 1,13 | 30.354.900 | 1,14 | 1,12 | 1,13 | 00:00:00 | | 2015-06-11 | 1,11 | 17.911.900 | 1,13 | 1,10 | 1,10 | 00:00:00 | | 2015-06-12 | 1,10 | 13.380.400 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2015-06-18 | 1,12 | 27.938.600 | 1,12 | 1,08 | 1,10 | 00:00:00 | | 2015-06-19 | 1,13 | 24.709.500 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2015-06-25 | 1,10 | 13.088.800 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2015-06-26 | 1,14 | 20.033.000 | 1,14 | 1,09 | 1,10 | 00:00:00 | | 2015-07-16 | 1,17 | 13.934.000 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2015-07-17 | 1,17 | 17.532.000 | 1,17 | 1,14 | 1,17 | 00:00:00 | | 2015-07-20 | 1,18 | 11.986.200 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2015-07-30 | 1,15 | 13.198.800 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2015-07-31 | 1,16 | 14.621.000 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2015-08-04 | 1,17 | 11.632.700 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2015-08-05 | 1,18 | 11.240.800 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2015-08-11 | 1,18 | 8.654.000 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2015-08-12 | 1,15 | 13.086.400 | 1,17 | 1,14 | 1,17 | 00:00:00 | | 2015-08-13 | 1,17 | 8.681.000 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2015-08-14 | 1,18 | 7.641.200 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2015-08-24 | 1,07 | 21.869.800 | 1,10 | 1,05 | 1,09 | 00:00:00 | | 2015-08-27 | 1,13 | 14.758.400 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2015-08-28 | 1,11 | 14.076.300 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2015-09-03 | 1,11 | 26.880.900 | 1,11 | 1,08 | 1,09 | 00:00:00 | | 2015-09-04 | 1,10 | 10.356.900 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2015-09-07 | 1,12 | 8.964.800 | 1,12 | 1,11 | 1,11 | 00:00:00 | | 2015-09-08 | 1,16 | 18.158.800 | 1,16 | 1,12 | 1,12 | 00:00:00 | | 2015-09-09 | 1,16 | 11.533.800 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2015-09-14 | 1,13 | 12.058.700 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2015-09-15 | 1,13 | 12.131.500 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2015-09-16 | 1,15 | 11.744.200 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2015-09-17 | 1,15 | 8.532.100 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2015-09-18 | 1,13 | 13.855.800 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2015-09-24 | 1,10 | 22.744.200 | 1,12 | 1,08 | 1,11 | 00:00:00 | | 2015-09-28 | 1,13 | 9.246.100 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2015-09-29 | 1,08 | 17.876.800 | 1,12 | 1,08 | 1,12 | 00:00:00 | | 2015-09-30 | 1,11 | 10.267.900 | 1,11 | 1,08 | 1,10 | 00:00:00 | | 2015-10-05 | 1,17 | 13.885.800 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2015-10-06 | 1,21 | 28.799.700 | 1,21 | 1,16 | 1,17 | 00:00:00 | | 2015-10-07 | 1,18 | 17.475.300 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2015-10-08 | 1,21 | 22.251.300 | 1,21 | 1,18 | 1,18 | 00:00:00 | | 2015-10-09 | 1,20 | 10.689.400 | 1,23 | 1,19 | 1,21 | 00:00:00 | | 2015-10-12 | 1,19 | 10.697.900 | 1,22 | 1,19 | 1,21 | 00:00:00 | | 2015-10-15 | 1,22 | 11.737.400 | 1,22 | 1,19 | 1,20 | 00:00:00 | | 2015-10-16 | 1,23 | 9.723.300 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2015-10-22 | 1,25 | 14.305.300 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2015-10-23 | 1,26 | 10.071.400 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2015-10-26 | 1,24 | 9.308.300 | 1,27 | 1,24 | 1,26 | 00:00:00 | | 2015-10-29 | 1,23 | 14.606.100 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2015-10-30 | 1,25 | 9.305.000 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2015-11-03 | 1,24 | 11.317.500 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2015-11-04 | 1,22 | 15.292.600 | 1,26 | 1,22 | 1,25 | 00:00:00 | | 2015-11-05 | 1,22 | 12.768.300 | 1,24 | 1,20 | 1,22 | 00:00:00 | | 2015-11-06 | 1,22 | 8.238.200 | 1,23 | 1,21 | 1,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
