|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 2,13 | 1.721.000 | 2,19 | 2,11 | 2,19 | 00:00:00 | | 2001-07-17 | 2,08 | 2.343.500 | 2,12 | 2,07 | 2,11 | 00:00:00 | | 2001-07-18 | 2,13 | 3.831.500 | 2,13 | 2,06 | 2,12 | 00:00:00 | | 2001-07-19 | 2,20 | 4.368.000 | 2,22 | 2,12 | 2,16 | 00:00:00 | | 2001-07-20 | 2,17 | 4.863.000 | 2,21 | 2,16 | 2,16 | 00:00:00 | | 2001-07-23 | 2,16 | 2.050.500 | 2,18 | 2,14 | 2,17 | 00:00:00 | | 2001-07-24 | 2,10 | 3.386.000 | 2,15 | 2,10 | 2,14 | 00:00:00 | | 2001-07-25 | 2,10 | 5.110.000 | 2,12 | 2,06 | 2,09 | 00:00:00 | | 2001-07-26 | 2,07 | 2.272.000 | 2,11 | 2,07 | 2,10 | 00:00:00 | | 2001-07-27 | 2,10 | 2.276.000 | 2,11 | 2,08 | 2,09 | 00:00:00 | | 2001-07-30 | 2,17 | 7.744.000 | 2,26 | 2,09 | 2,09 | 00:00:00 | | 2001-07-31 | 2,19 | 2.744.000 | 2,19 | 2,13 | 2,16 | 00:00:00 | | 2001-08-01 | 2,22 | 3.009.500 | 2,23 | 2,16 | 2,16 | 00:00:00 | | 2001-08-02 | 2,29 | 7.074.500 | 2,32 | 2,24 | 2,24 | 00:00:00 | | 2001-08-03 | 2,24 | 2.052.000 | 2,31 | 2,24 | 2,31 | 00:00:00 | | 2001-08-06 | 2,29 | 1.126.500 | 2,29 | 2,24 | 2,25 | 00:00:00 | | 2001-08-07 | 2,28 | 2.007.000 | 2,28 | 2,22 | 2,27 | 00:00:00 | | 2001-08-08 | 2,41 | 9.105.500 | 2,41 | 2,29 | 2,30 | 00:00:00 | | 2001-08-09 | 2,29 | 11.913.000 | 2,41 | 2,28 | 2,37 | 00:00:00 | | 2001-08-10 | 2,24 | 5.630.000 | 2,30 | 2,21 | 2,30 | 00:00:00 | | 2001-08-13 | 2,24 | 3.154.000 | 2,24 | 2,20 | 2,24 | 00:00:00 | | 2001-08-14 | 2,20 | 2.515.500 | 2,27 | 2,20 | 2,25 | 00:00:00 | | 2001-08-15 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2001-08-16 | 2,18 | 2.655.500 | 2,21 | 2,16 | 2,21 | 00:00:00 | | 2001-08-17 | 2,18 | 3.381.000 | 2,21 | 2,14 | 2,21 | 00:00:00 | | 2001-08-20 | 2,15 | 2.001.500 | 2,19 | 2,15 | 2,16 | 00:00:00 | | 2001-08-21 | 2,16 | 3.843.000 | 2,19 | 2,14 | 2,17 | 00:00:00 | | 2001-08-22 | 2,17 | 4.078.500 | 2,21 | 2,15 | 2,16 | 00:00:00 | | 2001-08-23 | 2,18 | 3.064.000 | 2,19 | 2,16 | 2,17 | 00:00:00 | | 2001-08-24 | 2,18 | 2.032.000 | 2,20 | 2,17 | 2,18 | 00:00:00 | | 2001-08-27 | 2,15 | 2.331.500 | 2,20 | 2,14 | 2,20 | 00:00:00 | | 2001-08-28 | 2,13 | 2.701.500 | 2,16 | 2,13 | 2,16 | 00:00:00 | | 2001-08-29 | 2,15 | 1.948.500 | 2,16 | 2,12 | 2,13 | 00:00:00 | | 2001-08-30 | 2,12 | 2.553.000 | 2,16 | 2,12 | 2,16 | 00:00:00 | | 2001-08-31 | 2,14 | 2.419.500 | 2,15 | 2,10 | 2,11 | 00:00:00 | | 2001-09-03 | 2,12 | 1.680.500 | 2,13 | 2,09 | 2,12 | 00:00:00 | | 2001-09-04 | 2,15 | 2.979.500 | 2,15 | 2,10 | 2,13 | 00:00:00 | | 2001-09-05 | 2,17 | 4.138.500 | 2,17 | 2,12 | 2,14 | 00:00:00 | | 2001-09-06 | 2,12 | 3.953.500 | 2,18 | 2,08 | 2,16 | 00:00:00 | | 2001-09-07 | 2,10 | 4.031.500 | 2,14 | 2,01 | 2,09 | 00:00:00 | | 2001-09-10 | 2,09 | 2.529.500 | 2,13 | 2,05 | 2,07 | 00:00:00 | | 2001-09-11 | 1,91 | 6.742.500 | 2,09 | 1,90 | 1,95 | 00:00:00 | | 2001-09-12 | 1,98 | 6.081.500 | 2,00 | 1,86 | 1,86 | 00:00:00 | | 2001-09-13 | 2,03 | 2.959.500 | 2,04 | 1,91 | 1,98 | 00:00:00 | | 2001-09-14 | 1,92 | 5.329.000 | 2,09 | 1,92 | 2,04 | 00:00:00 | | 2001-09-17 | 1,90 | 6.056.500 | 1,99 | 1,81 | 1,90 | 00:00:00 | | 2001-09-18 | 1,90 | 5.235.500 | 1,94 | 1,80 | 1,89 | 00:00:00 | | 2001-09-19 | 1,84 | 4.211.000 | 1,92 | 1,83 | 1,87 | 00:00:00 | | 2001-09-20 | 1,77 | 5.175.000 | 1,86 | 1,76 | 1,83 | 00:00:00 | | 2001-09-21 | 1,73 | 13.028.000 | 1,74 | 1,64 | 1,71 | 00:00:00 | | 2001-09-24 | 1,82 | 4.159.500 | 1,83 | 1,68 | 1,71 | 00:00:00 | | 2001-09-25 | 1,82 | 3.527.000 | 1,88 | 1,79 | 1,82 | 00:00:00 | | 2001-09-26 | 1,86 | 3.780.500 | 1,89 | 1,80 | 1,82 | 00:00:00 | | 2001-09-27 | 1,85 | 2.435.000 | 1,93 | 1,84 | 1,86 | 00:00:00 | | 2001-09-28 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2001-10-01 | 1,84 | 3.736.000 | 1,89 | 1,82 | 1,89 | 00:00:00 | | 2001-10-02 | 1,88 | 2.259.500 | 1,89 | 1,83 | 1,84 | 00:00:00 | | 2001-10-03 | 1,89 | 3.865.500 | 1,91 | 1,85 | 1,88 | 00:00:00 | | 2001-10-04 | 2,00 | 8.884.000 | 2,02 | 1,91 | 1,93 | 00:00:00 | | 2001-10-05 | 1,97 | 4.295.000 | 2,06 | 1,96 | 1,97 | 00:00:00 | | 2001-10-08 | 2,02 | 4.119.000 | 2,03 | 1,93 | 1,95 | 00:00:00 | | 2001-10-09 | 2,03 | 2.277.500 | 2,06 | 2,00 | 2,01 | 00:00:00 | | 2001-10-10 | 2,12 | 5.237.500 | 2,12 | 2,01 | 2,01 | 00:00:00 | | 2001-10-11 | 2,15 | 5.060.000 | 2,17 | 2,10 | 2,15 | 00:00:00 | | 2001-10-12 | 2,09 | 3.467.000 | 2,16 | 2,07 | 2,14 | 00:00:00 | | 2001-10-15 | 2,06 | 2.367.500 | 2,09 | 2,00 | 2,06 | 00:00:00 | | 2001-10-16 | 2,06 | 0 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2001-10-17 | 2,05 | 4.471.500 | 2,07 | 2,00 | 2,06 | 00:00:00 | | 2001-10-18 | 2,03 | 2.232.000 | 2,03 | 1,97 | 1,98 | 00:00:00 | | 2001-10-19 | 2,01 | 4.319.500 | 2,05 | 1,98 | 2,04 | 00:00:00 | | 2001-10-22 | 2,03 | 1.419.000 | 2,03 | 1,98 | 1,99 | 00:00:00 | | 2001-10-23 | 2,05 | 2.415.000 | 2,05 | 2,02 | 2,03 | 00:00:00 | | 2001-10-24 | 2,10 | 5.773.500 | 2,13 | 2,03 | 2,03 | 00:00:00 | | 2001-10-25 | 2,11 | 4.187.500 | 2,14 | 2,09 | 2,11 | 00:00:00 | | 2001-10-26 | 2,11 | 0 | 2,11 | 2,11 | 2,11 | 00:00:00 | | 2001-10-29 | 2,12 | 3.869.000 | 2,19 | 2,11 | 2,14 | 00:00:00 | | 2001-10-30 | 2,03 | 3.125.000 | 2,13 | 2,01 | 2,13 | 00:00:00 | | 2001-10-31 | 2,06 | 2.501.500 | 2,09 | 1,98 | 2,01 | 00:00:00 | | 2001-11-01 | 2,05 | 1.322.000 | 2,06 | 2,01 | 2,05 | 00:00:00 | | 2001-11-02 | 2,03 | 1.676.500 | 2,08 | 1,99 | 2,05 | 00:00:00 | | 2001-11-05 | 2,07 | 2.971.500 | 2,08 | 2,00 | 2,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
