|
 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 | | 2015-11-06 | 1,22 | 8.238.200 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2015-11-09 | 1,20 | 15.625.300 | 1,22 | 1,19 | 1,22 | 00:00:00 | | 2015-11-10 | 1,21 | 10.831.200 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2015-11-11 | 1,21 | 10.270.100 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2015-11-16 | 1,26 | 17.702.200 | 1,26 | 1,22 | 1,24 | 00:00:00 | | 2015-11-23 | 1,30 | 13.590.300 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2015-11-30 | 1,33 | 23.446.500 | 1,34 | 1,31 | 1,31 | 00:00:00 | | 2015-12-03 | 1,32 | 15.026.600 | 1,35 | 1,31 | 1,33 | 00:00:00 | | 2015-12-04 | 1,34 | 9.940.600 | 1,35 | 1,31 | 1,31 | 00:00:00 | | 2015-12-08 | 1,32 | 10.419.700 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2015-12-09 | 1,33 | 9.491.400 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2015-12-10 | 1,32 | 8.330.400 | 1,35 | 1,32 | 1,33 | 00:00:00 | | 2015-12-11 | 1,29 | 18.362.500 | 1,32 | 1,26 | 1,32 | 00:00:00 | | 2015-12-14 | 1,31 | 21.495.000 | 1,32 | 1,29 | 1,29 | 00:00:00 | | 2015-12-15 | 1,35 | 21.337.100 | 1,37 | 1,32 | 1,32 | 00:00:00 | | 2015-12-16 | 1,27 | 30.674.100 | 1,34 | 1,26 | 1,34 | 00:00:00 | | 2015-12-17 | 1,27 | 22.172.900 | 1,29 | 1,26 | 1,28 | 00:00:00 | | 2015-12-18 | 1,27 | 15.520.900 | 1,29 | 1,25 | 1,26 | 00:00:00 | | 2015-12-24 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2015-12-25 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2015-12-29 | 1,25 | 6.508.300 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2015-12-30 | 1,25 | 9.714.300 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2015-12-31 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2016-01-01 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2016-01-05 | 1,24 | 9.773.800 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2016-01-06 | 1,23 | 12.137.800 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2016-01-12 | 1,18 | 38.278.500 | 1,24 | 1,17 | 1,24 | 00:00:00 | | 2016-01-13 | 1,16 | 38.161.200 | 1,21 | 1,15 | 1,20 | 00:00:00 | | 2016-01-14 | 1,13 | 25.217.800 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2016-01-15 | 1,12 | 20.817.200 | 1,14 | 1,10 | 1,13 | 00:00:00 | | 2016-01-18 | 1,09 | 17.990.400 | 1,13 | 1,07 | 1,12 | 00:00:00 | | 2016-01-25 | 1,06 | 29.554.800 | 1,08 | 1,03 | 1,08 | 00:00:00 | | 2016-01-26 | 1,09 | 24.279.400 | 1,09 | 1,04 | 1,05 | 00:00:00 | | 2016-02-02 | 1,08 | 14.552.200 | 1,11 | 1,08 | 1,10 | 00:00:00 | | 2016-02-03 | 1,07 | 14.960.600 | 1,10 | 1,06 | 1,09 | 00:00:00 | | 2016-02-11 | 0,98 | 24.131.500 | 0,99 | 0,94 | 0,96 | 00:00:00 | | 2016-02-12 | 0,98 | 16.659.600 | 1,00 | 0,96 | 1,00 | 00:00:00 | | 2016-02-16 | 0,99 | 14.535.600 | 1,01 | 0,98 | 1,01 | 00:00:00 | | 2016-02-17 | 1,00 | 16.430.000 | 1,01 | 0,98 | 0,99 | 00:00:00 | | 2016-02-22 | 1,05 | 9.698.400 | 1,05 | 1,02 | 1,03 | 00:00:00 | | 2016-03-02 | 1,07 | 12.782.200 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2016-03-03 | 1,06 | 8.991.700 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2016-03-07 | 1,05 | 8.526.300 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2016-03-10 | 1,07 | 16.429.700 | 1,09 | 1,04 | 1,05 | 00:00:00 | | 2016-03-11 | 1,14 | 23.278.700 | 1,14 | 1,08 | 1,08 | 00:00:00 | | 2016-03-17 | 1,12 | 10.431.600 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2016-03-18 | 1,11 | 9.301.100 | 1,12 | 1,11 | 1,12 | 00:00:00 | | 2016-03-22 | 1,11 | 11.115.000 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2016-03-23 | 1,10 | 7.024.800 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2016-03-24 | 1,11 | 5.601.600 | 1,11 | 1,10 | 1,10 | 00:00:00 | | 2016-03-25 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2016-03-29 | 1,12 | 6.753.700 | 1,12 | 1,09 | 1,11 | 00:00:00 | | 2016-03-30 | 1,14 | 12.034.200 | 1,15 | 1,12 | 1,13 | 00:00:00 | | 2016-03-31 | 1,14 | 19.874.000 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2016-04-01 | 1,12 | 11.251.100 | 1,15 | 1,12 | 1,13 | 00:00:00 | | 2016-04-04 | 1,14 | 20.386.900 | 1,17 | 1,11 | 1,13 | 00:00:00 | | 2016-04-05 | 1,13 | 15.485.000 | 1,15 | 1,11 | 1,14 | 00:00:00 | | 2016-04-06 | 1,18 | 17.246.800 | 1,18 | 1,14 | 1,14 | 00:00:00 | | 2016-04-12 | 1,18 | 17.729.800 | 1,20 | 1,16 | 1,19 | 00:00:00 | | 2016-04-13 | 1,20 | 14.486.500 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2016-04-19 | 1,21 | 19.486.400 | 1,21 | 1,18 | 1,19 | 00:00:00 | | 2016-04-20 | 1,23 | 12.311.900 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2016-04-21 | 1,21 | 10.052.200 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2016-04-22 | 1,23 | 7.649.000 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2016-04-26 | 1,25 | 15.790.700 | 1,26 | 1,21 | 1,21 | 00:00:00 | | 2016-04-27 | 1,24 | 12.292.600 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2016-04-28 | 1,26 | 10.930.500 | 1,26 | 1,23 | 1,24 | 00:00:00 | | 2016-04-29 | 1,25 | 7.003.400 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2016-05-10 | 1,23 | 8.028.900 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2016-05-11 | 1,22 | 9.112.400 | 1,23 | 1,19 | 1,22 | 00:00:00 | | 2016-05-12 | 1,23 | 7.627.600 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2016-05-13 | 1,23 | 6.474.800 | 1,23 | 1,20 | 1,22 | 00:00:00 | | 2016-05-17 | 1,20 | 8.027.000 | 1,24 | 1,19 | 1,23 | 00:00:00 | | 2016-05-18 | 1,21 | 5.997.400 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2016-05-19 | 1,20 | 5.147.600 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2016-05-20 | 1,21 | 11.546.900 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2016-05-23 | 1,21 | 8.550.000 | 1,22 | 1,18 | 1,20 | 00:00:00 | | 2016-05-24 | 1,23 | 7.475.300 | 1,23 | 1,20 | 1,21 | 00:00:00 | | 2016-05-25 | 1,24 | 10.079.000 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2016-05-26 | 1,25 | 6.218.500 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2016-05-27 | 1,25 | 8.207.600 | 1,27 | 1,25 | 1,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
