|
 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 2023-03-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-05-27 | 1,25 | 8.207.600 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2016-05-31 | 1,28 | 17.213.800 | 1,31 | 1,27 | 1,28 | 00:00:00 | | 2016-06-01 | 1,29 | 9.484.000 | 1,29 | 1,28 | 1,28 | 00:00:00 | | 2016-06-02 | 1,28 | 7.395.700 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2016-06-03 | 1,26 | 8.368.100 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2016-06-06 | 1,27 | 8.221.700 | 1,28 | 1,24 | 1,25 | 00:00:00 | | 2016-06-07 | 1,27 | 9.006.000 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2016-06-08 | 1,27 | 7.519.600 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2016-06-09 | 1,28 | 16.794.700 | 1,29 | 1,25 | 1,27 | 00:00:00 | | 2016-06-10 | 1,23 | 10.751.500 | 1,28 | 1,23 | 1,28 | 00:00:00 | | 2016-06-14 | 1,18 | 8.888.800 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2016-06-15 | 1,17 | 8.959.300 | 1,21 | 1,17 | 1,18 | 00:00:00 | | 2016-06-20 | 1,18 | 11.487.300 | 1,21 | 1,17 | 1,18 | 00:00:00 | | 2016-06-27 | 1,07 | 14.411.400 | 1,12 | 1,06 | 1,08 | 00:00:00 | | 2016-07-05 | 1,17 | 10.277.300 | 1,19 | 1,16 | 1,18 | 00:00:00 | | 2016-07-06 | 1,15 | 6.912.300 | 1,18 | 1,14 | 1,17 | 00:00:00 | | 2016-07-07 | 1,15 | 6.371.400 | 1,18 | 1,14 | 1,15 | 00:00:00 | | 2016-07-08 | 1,17 | 10.680.000 | 1,18 | 1,13 | 1,14 | 00:00:00 | | 2016-07-19 | 1,20 | 4.514.500 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2016-07-20 | 1,22 | 7.243.000 | 1,22 | 1,20 | 1,21 | 00:00:00 | | 2016-07-21 | 1,22 | 6.587.200 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2016-07-22 | 1,23 | 8.262.800 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2016-07-25 | 1,24 | 7.833.700 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2016-08-11 | 1,26 | 6.904.900 | 1,26 | 1,23 | 1,23 | 00:00:00 | | 2016-08-12 | 1,26 | 9.127.200 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2016-08-16 | 1,24 | 7.996.300 | 1,26 | 1,24 | 1,26 | 00:00:00 | | 2016-08-17 | 1,21 | 8.111.300 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2016-09-22 | 1,25 | 8.987.200 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2016-09-23 | 1,24 | 6.115.500 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2016-09-27 | 1,23 | 6.275.700 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2016-09-28 | 1,23 | 7.816.000 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2016-10-18 | 1,26 | 8.176.100 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2016-10-19 | 1,27 | 6.005.000 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2016-10-20 | 1,28 | 7.716.900 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2016-10-21 | 1,26 | 7.957.800 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2016-10-24 | 1,24 | 8.193.600 | 1,27 | 1,24 | 1,26 | 00:00:00 | | 2016-10-25 | 1,24 | 6.606.700 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2016-10-26 | 1,24 | 5.758.300 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2016-11-08 | 1,21 | 5.087.700 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2016-11-09 | 1,19 | 9.245.200 | 1,20 | 1,16 | 1,18 | 00:00:00 | | 2016-11-17 | 1,11 | 8.524.000 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2016-11-18 | 1,08 | 14.744.100 | 1,11 | 1,07 | 1,11 | 00:00:00 | | 2016-11-21 | 1,08 | 7.405.200 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2016-12-06 | 1,18 | 25.232.800 | 1,18 | 1,10 | 1,10 | 00:00:00 | | 2016-12-07 | 1,17 | 16.590.500 | 1,19 | 1,16 | 1,18 | 00:00:00 | | 2016-12-12 | 1,19 | 7.415.000 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2016-12-22 | 1,18 | 8.162.900 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2016-12-23 | 1,21 | 9.084.700 | 1,22 | 1,18 | 1,18 | 00:00:00 | | 2017-01-09 | 1,24 | 9.548.000 | 1,26 | 1,24 | 1,26 | 00:00:00 | | 2017-01-10 | 1,24 | 11.616.000 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2017-01-11 | 1,26 | 10.576.200 | 1,27 | 1,23 | 1,24 | 00:00:00 | | 2017-01-19 | 1,31 | 10.589.100 | 1,31 | 1,29 | 1,30 | 00:00:00 | | 2017-01-20 | 1,30 | 18.099.700 | 1,32 | 1,29 | 1,31 | 00:00:00 | | 2017-01-23 | 1,30 | 8.099.100 | 1,31 | 1,28 | 1,30 | 00:00:00 | | 2017-01-30 | 1,23 | 19.159.400 | 1,27 | 1,22 | 1,26 | 00:00:00 | | 2017-01-31 | 1,23 | 14.022.500 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2017-02-01 | 1,25 | 10.343.600 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2017-02-07 | 1,25 | 6.448.000 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2017-02-08 | 1,29 | 10.962.500 | 1,29 | 1,25 | 1,26 | 00:00:00 | | 2017-02-14 | 1,29 | 6.681.100 | 1,31 | 1,28 | 1,30 | 00:00:00 | | 2017-02-15 | 1,27 | 15.671.800 | 1,30 | 1,26 | 1,30 | 00:00:00 | | 2017-02-20 | 1,27 | 4.008.100 | 1,29 | 1,27 | 1,28 | 00:00:00 | | 2017-02-27 | 1,31 | 10.672.300 | 1,31 | 1,28 | 1,28 | 00:00:00 | | 2017-02-28 | 1,31 | 18.126.200 | 1,32 | 1,30 | 1,31 | 00:00:00 | | 2017-03-01 | 1,34 | 17.117.500 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2017-03-07 | 1,32 | 11.140.800 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2017-03-08 | 1,34 | 9.363.300 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2017-03-21 | 1,38 | 9.518.500 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2017-03-22 | 1,38 | 8.877.300 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2017-03-23 | 1,41 | 14.288.100 | 1,41 | 1,38 | 1,38 | 00:00:00 | | 2017-03-24 | 1,40 | 7.200.600 | 1,42 | 1,40 | 1,41 | 00:00:00 | | 2017-04-17 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2017-04-20 | 1,32 | 4.410.600 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2017-04-21 | 1,34 | 6.577.100 | 1,34 | 1,31 | 1,32 | 00:00:00 | | 2017-04-25 | 1,38 | 6.505.600 | 1,38 | 1,36 | 1,37 | 00:00:00 | | 2017-04-26 | 1,37 | 7.981.200 | 1,38 | 1,36 | 1,37 | 00:00:00 | | 2017-05-02 | 1,39 | 8.506.900 | 1,39 | 1,36 | 1,37 | 00:00:00 | | 2017-05-03 | 1,38 | 5.843.200 | 1,39 | 1,37 | 1,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
