|
 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 | | 2001-03-26 | 2,51 | 2.789.500 | 2,52 | 2,44 | 2,46 | 00:00:00 | | 2001-03-27 | 2,54 | 2.408.500 | 2,54 | 2,46 | 2,47 | 00:00:00 | | 2001-03-28 | 2,57 | 4.228.500 | 2,59 | 2,51 | 2,52 | 00:00:00 | | 2001-03-29 | 2,65 | 3.696.000 | 2,65 | 2,52 | 2,52 | 00:00:00 | | 2001-03-30 | 2,61 | 3.340.500 | 2,69 | 2,57 | 2,64 | 00:00:00 | | 2001-04-02 | 2,65 | 3.180.500 | 2,69 | 2,55 | 2,64 | 00:00:00 | | 2001-04-03 | 2,56 | 1.932.000 | 2,66 | 2,55 | 2,62 | 00:00:00 | | 2001-04-04 | 2,60 | 4.432.500 | 2,60 | 2,52 | 2,53 | 00:00:00 | | 2001-04-05 | 2,69 | 4.331.000 | 2,71 | 2,59 | 2,59 | 00:00:00 | | 2001-04-06 | 2,71 | 4.577.500 | 2,80 | 2,65 | 2,73 | 00:00:00 | | 2001-04-09 | 2,74 | 2.432.500 | 2,78 | 2,67 | 2,67 | 00:00:00 | | 2001-04-10 | 2,82 | 4.372.500 | 2,82 | 2,76 | 2,77 | 00:00:00 | | 2001-04-11 | 2,83 | 4.989.000 | 2,88 | 2,77 | 2,82 | 00:00:00 | | 2001-04-12 | 2,81 | 2.992.500 | 2,88 | 2,78 | 2,85 | 00:00:00 | | 2001-04-13 | 2,81 | 0 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2001-04-16 | 2,81 | 0 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2001-04-17 | 2,84 | 1.908.500 | 2,84 | 2,72 | 2,76 | 00:00:00 | | 2001-04-18 | 2,88 | 3.167.500 | 2,90 | 2,86 | 2,88 | 00:00:00 | | 2001-04-19 | 2,85 | 2.575.500 | 2,93 | 2,84 | 2,93 | 00:00:00 | | 2001-04-20 | 2,81 | 3.339.000 | 2,92 | 2,81 | 2,92 | 00:00:00 | | 2001-04-23 | 2,73 | 2.685.000 | 2,83 | 2,71 | 2,80 | 00:00:00 | | 2001-04-24 | 2,80 | 1.599.000 | 2,80 | 2,74 | 2,76 | 00:00:00 | | 2001-04-25 | 2,84 | 734.000 | 2,84 | 2,73 | 2,74 | 00:00:00 | | 2001-04-26 | 2,79 | 1.704.000 | 2,86 | 2,77 | 2,85 | 00:00:00 | | 2001-04-27 | 2,78 | 1.812.500 | 2,85 | 2,76 | 2,77 | 00:00:00 | | 2001-04-30 | 2,78 | 2.827.000 | 2,82 | 2,77 | 2,77 | 00:00:00 | | 2001-05-01 | 2,78 | 0 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2001-05-02 | 2,76 | 1.691.500 | 2,81 | 2,75 | 2,80 | 00:00:00 | | 2001-05-03 | 2,68 | 2.848.500 | 2,78 | 2,67 | 2,72 | 00:00:00 | | 2001-05-04 | 2,63 | 5.081.000 | 2,69 | 2,58 | 2,68 | 00:00:00 | | 2001-05-07 | 2,63 | 0 | 2,63 | 2,63 | 2,63 | 00:00:00 | | 2001-05-08 | 2,66 | 1.639.000 | 2,69 | 2,61 | 2,63 | 00:00:00 | | 2001-05-09 | 2,61 | 1.282.500 | 2,66 | 2,61 | 2,62 | 00:00:00 | | 2001-05-10 | 2,67 | 1.292.000 | 2,68 | 2,62 | 2,63 | 00:00:00 | | 2001-05-11 | 2,64 | 2.125.500 | 2,71 | 2,64 | 2,66 | 00:00:00 | | 2001-05-14 | 2,66 | 1.799.500 | 2,71 | 2,61 | 2,66 | 00:00:00 | | 2001-05-15 | 2,70 | 1.557.000 | 2,72 | 2,68 | 2,68 | 00:00:00 | | 2001-05-16 | 2,68 | 1.395.000 | 2,69 | 2,62 | 2,68 | 00:00:00 | | 2001-05-17 | 2,66 | 2.477.000 | 2,76 | 2,66 | 2,72 | 00:00:00 | | 2001-05-18 | 2,72 | 4.042.000 | 2,74 | 2,65 | 2,65 | 00:00:00 | | 2001-05-21 | 2,70 | 1.640.500 | 2,75 | 2,68 | 2,75 | 00:00:00 | | 2001-05-22 | 2,79 | 4.546.000 | 2,80 | 2,71 | 2,72 | 00:00:00 | | 2001-05-23 | 2,79 | 2.136.000 | 2,81 | 2,77 | 2,78 | 00:00:00 | | 2001-05-24 | 2,84 | 2.349.000 | 2,84 | 2,77 | 2,79 | 00:00:00 | | 2001-05-25 | 2,78 | 1.470.000 | 2,84 | 2,77 | 2,84 | 00:00:00 | | 2001-05-28 | 2,80 | 1.204.000 | 2,81 | 2,77 | 2,78 | 00:00:00 | | 2001-05-29 | 2,79 | 1.802.500 | 2,81 | 2,78 | 2,80 | 00:00:00 | | 2001-05-30 | 2,70 | 1.990.000 | 2,81 | 2,70 | 2,76 | 00:00:00 | | 2001-05-31 | 2,70 | 1.277.500 | 2,77 | 2,69 | 2,70 | 00:00:00 | | 2001-06-01 | 2,72 | 1.059.500 | 2,76 | 2,68 | 2,70 | 00:00:00 | | 2001-06-04 | 2,71 | 1.281.500 | 2,77 | 2,70 | 2,77 | 00:00:00 | | 2001-06-05 | 2,68 | 2.137.500 | 2,75 | 2,66 | 2,72 | 00:00:00 | | 2001-06-06 | 2,67 | 1.972.500 | 2,70 | 2,66 | 2,69 | 00:00:00 | | 2001-06-07 | 2,73 | 1.573.000 | 2,76 | 2,66 | 2,69 | 00:00:00 | | 2001-06-08 | 2,70 | 1.594.500 | 2,76 | 2,68 | 2,74 | 00:00:00 | | 2001-06-11 | 2,69 | 1.064.000 | 2,72 | 2,67 | 2,68 | 00:00:00 | | 2001-06-12 | 2,62 | 1.738.000 | 2,70 | 2,62 | 2,68 | 00:00:00 | | 2001-06-13 | 2,65 | 1.125.000 | 2,67 | 2,64 | 2,65 | 00:00:00 | | 2001-06-14 | 2,61 | 1.121.500 | 2,63 | 2,61 | 2,62 | 00:00:00 | | 2001-06-15 | 2,61 | 6.233.000 | 2,62 | 2,57 | 2,59 | 00:00:00 | | 2001-06-18 | 2,47 | 3.993.000 | 2,59 | 2,43 | 2,59 | 00:00:00 | | 2001-06-19 | 2,45 | 2.714.500 | 2,48 | 2,40 | 2,47 | 00:00:00 | | 2001-06-20 | 2,46 | 3.314.500 | 2,46 | 2,36 | 2,42 | 00:00:00 | | 2001-06-21 | 2,44 | 1.542.000 | 2,47 | 2,40 | 2,46 | 00:00:00 | | 2001-06-22 | 2,44 | 916.000 | 2,45 | 2,41 | 2,43 | 00:00:00 | | 2001-06-25 | 2,42 | 2.640.000 | 2,42 | 2,37 | 2,40 | 00:00:00 | | 2001-06-26 | 2,37 | 3.018.500 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2001-06-27 | 2,30 | 5.279.000 | 2,36 | 2,30 | 2,35 | 00:00:00 | | 2001-06-28 | 2,31 | 4.687.000 | 2,36 | 2,21 | 2,29 | 00:00:00 | | 2001-06-29 | 2,36 | 3.654.000 | 2,39 | 2,31 | 2,35 | 00:00:00 | | 2001-07-02 | 2,39 | 2.244.500 | 2,41 | 2,34 | 2,35 | 00:00:00 | | 2001-07-03 | 2,37 | 2.287.000 | 2,43 | 2,36 | 2,41 | 00:00:00 | | 2001-07-04 | 2,37 | 1.734.500 | 2,38 | 2,32 | 2,37 | 00:00:00 | | 2001-07-05 | 2,35 | 1.790.500 | 2,38 | 2,34 | 2,34 | 00:00:00 | | 2001-07-06 | 2,31 | 1.994.500 | 2,37 | 2,29 | 2,31 | 00:00:00 | | 2001-07-09 | 2,28 | 1.343.500 | 2,34 | 2,28 | 2,31 | 00:00:00 | | 2001-07-10 | 2,22 | 4.740.000 | 2,30 | 2,22 | 2,30 | 00:00:00 | | 2001-07-11 | 2,12 | 2.621.500 | 2,22 | 2,12 | 2,21 | 00:00:00 | | 2001-07-12 | 2,08 | 2.712.500 | 2,17 | 2,07 | 2,16 | 00:00:00 | | 2001-07-13 | 2,08 | 0 | 2,08 | 2,08 | 2,08 | 00:00:00 | | 2001-07-16 | 2,13 | 1.721.000 | 2,19 | 2,11 | 2,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
