Última Hora: "Nove concelhos de cinco distritos do país em risco máximo de incêndio - SAPO 24" Sun, 21 Jul 2019 06:57:00 GMT    "?Nos Correios tenho de ser atendida na rua? - Correio da Manhã" Sun, 21 Jul 2019 08:46:41 GMT   "Incêndios Castelo Branco. Homem de 55 anos detido pela PJ - Expresso" Sun, 21 Jul 2019 12:32:48 GMT    "Forças Armadas vão fornecer refeições em Vila de Rei - Notícias ao Minuto" Sun, 21 Jul 2019 09:45:56 GMT    "CDS desafia PS a apresentar contas que sustentam o seu programa eleitoral - Observador" Sun, 21 Jul 2019 17:07:31 GMT    "Frente de fogo ?descontrolada? em Vila de Rei - Notícias de Coimbra" Sun, 21 Jul 2019 17:32:22 GMT    "Marcelo diz que prioridade é apagar os fogos e que ''haverá tempo para tirar lições'' - SIC Notícias" Sun, 21 Jul 2019 17:09:00 GMT    "Fumo dos fogos em Portugal e anticiclone criam ?nuvem? que cobre Extremadura espanhola - SAPO 24" Sun, 21 Jul 2019 16:20:00 GMT    "Mação. Quinze aldeias da freguesia de Cardigos ameaçadas pelas chamas - Notícias ao Minuto" Sun, 21 Jul 2019 16:57:24 GMT    "Aumentos ?expressivos?, menos impostos, PPP, investimento e as caras do PS 19/23 - Observador" Sat, 20 Jul 2019 18:06:11 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 - 21:35:00
Variación+0,016 (+1,085%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,499Mínimo1,478
Volumen7.942.075Volumen Medio (3m)0
Demanda / Oferta1,489 x 275.000 - 1,500 x 800.000Yield
Cierre Anterior1,475PER0,00%
Apertura1,479EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-07-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2016-05-271,258.207.6001,271,251,2500:00:00
2016-05-311,2817.213.8001,311,271,2800:00:00
2016-06-011,299.484.0001,291,281,2800:00:00
2016-06-021,287.395.7001,301,271,2900:00:00
2016-06-031,268.368.1001,281,261,2800:00:00
2016-06-061,278.221.7001,281,241,2500:00:00
2016-06-071,279.006.0001,291,271,2700:00:00
2016-06-081,277.519.6001,281,261,2600:00:00
2016-06-091,2816.794.7001,291,251,2700:00:00
2016-06-101,2310.751.5001,281,231,2800:00:00
2016-06-141,188.888.8001,201,171,1900:00:00
2016-06-151,178.959.3001,211,171,1800:00:00
2016-06-201,1811.487.3001,211,171,1800:00:00
2016-06-271,0714.411.4001,121,061,0800:00:00
2016-07-051,1710.277.3001,191,161,1800:00:00
2016-07-061,156.912.3001,181,141,1700:00:00
2016-07-071,156.371.4001,181,141,1500:00:00
2016-07-081,1710.680.0001,181,131,1400:00:00
2016-07-191,204.514.5001,211,201,2000:00:00
2016-07-201,227.243.0001,221,201,2100:00:00
2016-07-211,226.587.2001,221,211,2200:00:00
2016-07-221,238.262.8001,231,211,2100:00:00
2016-07-251,247.833.7001,241,221,2300:00:00
2016-08-111,266.904.9001,261,231,2300:00:00
2016-08-121,269.127.2001,261,251,2500:00:00
2016-08-161,247.996.3001,261,241,2600:00:00
2016-08-171,218.111.3001,241,211,2400:00:00
2016-09-221,258.987.2001,261,241,2400:00:00
2016-09-231,246.115.5001,251,231,2500:00:00
2016-09-271,236.275.7001,251,221,2500:00:00
2016-09-281,237.816.0001,241,231,2300:00:00
2016-10-181,268.176.1001,261,241,2400:00:00
2016-10-191,276.005.0001,271,251,2600:00:00
2016-10-201,287.716.9001,281,261,2700:00:00
2016-10-211,267.957.8001,281,251,2800:00:00
2016-10-241,248.193.6001,271,241,2600:00:00
2016-10-251,246.606.7001,251,241,2400:00:00
2016-10-261,245.758.3001,251,231,2400:00:00
2016-11-081,215.087.7001,211,191,2000:00:00
2016-11-091,199.245.2001,201,161,1800:00:00
2016-11-171,118.524.0001,131,101,1300:00:00
2016-11-181,0814.744.1001,111,071,1100:00:00
2016-11-211,087.405.2001,081,061,0700:00:00
2016-12-061,1825.232.8001,181,101,1000:00:00
2016-12-071,1716.590.5001,191,161,1800:00:00
2016-12-121,197.415.0001,191,181,1800:00:00
2016-12-221,188.162.9001,201,181,1900:00:00
2016-12-231,219.084.7001,221,181,1800:00:00
2017-01-091,249.548.0001,261,241,2600:00:00
2017-01-101,2411.616.0001,261,241,2500:00:00
2017-01-111,2610.576.2001,271,231,2400:00:00
2017-01-191,3110.589.1001,311,291,3000:00:00
2017-01-201,3018.099.7001,321,291,3100:00:00
2017-01-231,308.099.1001,311,281,3000:00:00
2017-01-301,2319.159.4001,271,221,2600:00:00
2017-01-311,2314.022.5001,251,231,2300:00:00
2017-02-011,2510.343.6001,261,241,2400:00:00
2017-02-071,256.448.0001,261,241,2400:00:00
2017-02-081,2910.962.5001,291,251,2600:00:00
2017-02-141,296.681.1001,311,281,3000:00:00
2017-02-151,2715.671.8001,301,261,3000:00:00
2017-02-201,274.008.1001,291,271,2800:00:00
2017-02-271,3110.672.3001,311,281,2800:00:00
2017-02-281,3118.126.2001,321,301,3100:00:00
2017-03-011,3417.117.5001,341,321,3200:00:00
2017-03-071,3211.140.8001,351,321,3500:00:00
2017-03-081,349.363.3001,341,321,3200:00:00
2017-03-211,389.518.5001,381,371,3700:00:00
2017-03-221,388.877.3001,381,371,3700:00:00
2017-03-231,4114.288.1001,411,381,3800:00:00
2017-03-241,407.200.6001,421,401,4100:00:00
2017-04-171,3501,351,351,3500:00:00
2017-04-201,324.410.6001,341,321,3400:00:00
2017-04-211,346.577.1001,341,311,3200:00:00
2017-04-251,386.505.6001,381,361,3700:00:00
2017-04-261,377.981.2001,381,361,3700:00:00
2017-05-021,398.506.9001,391,361,3700:00:00
2017-05-031,385.843.2001,391,371,3900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters