|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-03 | 2,66 | 4.368.900 | 2,68 | 2,65 | 2,68 | 00:00:00 | | 2007-09-04 | 2,64 | 6.649.000 | 2,66 | 2,62 | 2,66 | 00:00:00 | | 2007-09-05 | 2,59 | 8.389.700 | 2,65 | 2,58 | 2,65 | 00:00:00 | | 2007-09-06 | 2,58 | 9.273.500 | 2,62 | 2,56 | 2,60 | 00:00:00 | | 2007-09-07 | 2,52 | 10.780.100 | 2,60 | 2,52 | 2,60 | 00:00:00 | | 2007-09-10 | 2,57 | 11.109.900 | 2,60 | 2,51 | 2,54 | 00:00:00 | | 2007-09-11 | 2,60 | 9.514.800 | 2,61 | 2,58 | 2,58 | 00:00:00 | | 2007-09-12 | 2,57 | 10.319.700 | 2,61 | 2,57 | 2,59 | 00:00:00 | | 2007-09-13 | 2,56 | 5.720.000 | 2,57 | 2,54 | 2,57 | 00:00:00 | | 2007-09-14 | 2,54 | 4.359.900 | 2,56 | 2,54 | 2,54 | 00:00:00 | | 2007-09-17 | 2,53 | 7.404.900 | 2,54 | 2,50 | 2,53 | 00:00:00 | | 2007-09-18 | 2,55 | 4.050.500 | 2,56 | 2,51 | 2,52 | 00:00:00 | | 2007-09-19 | 2,56 | 12.891.300 | 2,59 | 2,54 | 2,59 | 00:00:00 | | 2007-09-20 | 2,54 | 6.361.100 | 2,57 | 2,52 | 2,56 | 00:00:00 | | 2007-09-21 | 2,52 | 8.373.300 | 2,55 | 2,52 | 2,54 | 00:00:00 | | 2007-09-24 | 2,54 | 8.396.600 | 2,54 | 2,51 | 2,53 | 00:00:00 | | 2007-09-25 | 2,56 | 6.351.300 | 2,56 | 2,52 | 2,52 | 00:00:00 | | 2007-09-26 | 2,64 | 17.147.000 | 2,65 | 2,55 | 2,55 | 00:00:00 | | 2007-09-27 | 2,68 | 13.483.800 | 2,70 | 2,65 | 2,66 | 00:00:00 | | 2007-09-28 | 2,62 | 13.206.600 | 2,69 | 2,61 | 2,67 | 00:00:00 | | 2007-10-01 | 2,64 | 6.921.800 | 2,66 | 2,61 | 2,61 | 00:00:00 | | 2007-10-02 | 2,64 | 6.515.100 | 2,67 | 2,63 | 2,66 | 00:00:00 | | 2007-10-03 | 2,66 | 5.676.500 | 2,67 | 2,64 | 2,64 | 00:00:00 | | 2007-10-04 | 2,66 | 7.720.700 | 2,68 | 2,64 | 2,65 | 00:00:00 | | 2007-10-05 | 2,76 | 20.763.600 | 2,77 | 2,68 | 2,69 | 00:00:00 | | 2007-10-08 | 2,73 | 10.658.700 | 2,78 | 2,72 | 2,76 | 00:00:00 | | 2007-10-09 | 2,80 | 8.417.400 | 2,81 | 2,73 | 2,75 | 00:00:00 | | 2007-10-10 | 2,84 | 13.124.500 | 2,84 | 2,78 | 2,81 | 00:00:00 | | 2007-10-11 | 2,82 | 10.033.000 | 2,85 | 2,81 | 2,83 | 00:00:00 | | 2007-10-12 | 2,81 | 6.415.400 | 2,82 | 2,78 | 2,81 | 00:00:00 | | 2007-10-15 | 2,84 | 11.800.600 | 2,88 | 2,81 | 2,82 | 00:00:00 | | 2007-10-16 | 2,82 | 12.069.600 | 2,86 | 2,79 | 2,83 | 00:00:00 | | 2007-10-17 | 2,83 | 7.366.100 | 2,85 | 2,81 | 2,82 | 00:00:00 | | 2007-10-18 | 2,85 | 8.945.100 | 2,87 | 2,81 | 2,81 | 00:00:00 | | 2007-10-19 | 2,88 | 13.949.100 | 2,92 | 2,84 | 2,84 | 00:00:00 | | 2007-10-22 | 2,84 | 10.566.700 | 2,90 | 2,83 | 2,83 | 00:00:00 | | 2007-10-23 | 2,85 | 11.233.600 | 2,87 | 2,83 | 2,86 | 00:00:00 | | 2007-10-24 | 2,81 | 7.667.300 | 2,85 | 2,80 | 2,85 | 00:00:00 | | 2007-10-25 | 2,87 | 17.267.700 | 2,91 | 2,80 | 2,83 | 00:00:00 | | 2007-10-26 | 2,88 | 8.864.800 | 2,89 | 2,86 | 2,87 | 00:00:00 | | 2007-10-29 | 2,88 | 7.472.000 | 2,90 | 2,87 | 2,89 | 00:00:00 | | 2007-10-30 | 2,87 | 9.818.400 | 2,88 | 2,85 | 2,86 | 00:00:00 | | 2007-10-31 | 2,90 | 8.022.900 | 2,91 | 2,86 | 2,87 | 00:00:00 | | 2007-11-01 | 2,88 | 8.444.400 | 2,92 | 2,86 | 2,90 | 00:00:00 | | 2007-11-02 | 2,93 | 8.332.200 | 2,93 | 2,85 | 2,85 | 00:00:00 | | 2007-11-05 | 2,90 | 8.121.500 | 2,93 | 2,87 | 2,91 | 00:00:00 | | 2007-11-06 | 2,91 | 8.245.200 | 2,92 | 2,89 | 2,91 | 00:00:00 | | 2007-11-07 | 2,88 | 11.903.200 | 2,94 | 2,87 | 2,92 | 00:00:00 | | 2007-11-08 | 2,85 | 11.564.300 | 2,90 | 2,83 | 2,83 | 00:00:00 | | 2007-11-09 | 2,83 | 9.392.700 | 2,86 | 2,82 | 2,86 | 00:00:00 | | 2007-11-12 | 2,85 | 4.782.000 | 2,85 | 2,79 | 2,81 | 00:00:00 | | 2007-11-13 | 2,85 | 5.749.100 | 2,85 | 2,82 | 2,83 | 00:00:00 | | 2007-11-14 | 2,88 | 7.291.300 | 2,90 | 2,83 | 2,86 | 00:00:00 | | 2007-11-15 | 2,96 | 19.337.000 | 2,98 | 2,87 | 2,87 | 00:00:00 | | 2007-11-16 | 2,95 | 12.565.200 | 2,98 | 2,93 | 2,96 | 00:00:00 | | 2007-11-19 | 2,90 | 7.840.100 | 2,96 | 2,90 | 2,95 | 00:00:00 | | 2007-11-20 | 2,89 | 13.825.900 | 2,93 | 2,86 | 2,93 | 00:00:00 | | 2007-11-21 | 2,88 | 15.434.400 | 2,89 | 2,83 | 2,85 | 00:00:00 | | 2007-11-22 | 2,85 | 8.032.800 | 2,89 | 2,83 | 2,88 | 00:00:00 | | 2007-11-23 | 2,87 | 7.486.900 | 2,88 | 2,84 | 2,84 | 00:00:00 | | 2007-11-26 | 2,85 | 8.645.300 | 2,89 | 2,85 | 2,89 | 00:00:00 | | 2007-11-27 | 2,82 | 10.335.300 | 2,85 | 2,79 | 2,83 | 00:00:00 | | 2007-11-28 | 2,85 | 7.248.400 | 2,85 | 2,80 | 2,83 | 00:00:00 | | 2007-11-29 | 2,85 | 9.139.000 | 2,86 | 2,82 | 2,86 | 00:00:00 | | 2007-11-30 | 2,87 | 20.899.500 | 2,87 | 2,83 | 2,85 | 00:00:00 | | 2007-12-03 | 2,88 | 11.330.000 | 2,91 | 2,86 | 2,87 | 00:00:00 | | 2007-12-04 | 2,89 | 11.097.300 | 2,89 | 2,84 | 2,88 | 00:00:00 | | 2007-12-05 | 2,91 | 8.684.100 | 2,92 | 2,88 | 2,90 | 00:00:00 | | 2007-12-06 | 2,93 | 8.745.800 | 2,94 | 2,88 | 2,92 | 00:00:00 | | 2007-12-07 | 2,92 | 5.073.100 | 2,94 | 2,90 | 2,94 | 00:00:00 | | 2007-12-10 | 2,91 | 5.570.900 | 2,93 | 2,89 | 2,91 | 00:00:00 | | 2007-12-11 | 2,93 | 8.705.600 | 2,93 | 2,89 | 2,92 | 00:00:00 | | 2007-12-12 | 2,99 | 16.872.100 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2007-12-13 | 2,98 | 11.121.100 | 3,01 | 2,95 | 2,97 | 00:00:00 | | 2007-12-14 | 3,09 | 20.232.000 | 3,11 | 2,98 | 3,00 | 00:00:00 | | 2007-12-17 | 3,05 | 18.327.600 | 3,11 | 3,04 | 3,06 | 00:00:00 | | 2007-12-18 | 3,10 | 14.466.800 | 3,12 | 3,05 | 3,05 | 00:00:00 | | 2007-12-19 | 3,06 | 17.211.100 | 3,14 | 3,05 | 3,10 | 00:00:00 | | 2007-12-20 | 3,02 | 12.411.100 | 3,08 | 2,99 | 3,08 | 00:00:00 | | 2007-12-21 | 3,06 | 10.583.600 | 3,06 | 3,00 | 3,04 | 00:00:00 | | 2007-12-24 | 3,06 | 0 | 3,06 | 3,06 | 3,06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
