|
 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 2,07 | 2.971.500 | 2,08 | 2,00 | 2,03 | 00:00:00 | | 2001-11-06 | 2,03 | 1.866.000 | 2,08 | 2,01 | 2,08 | 00:00:00 | | 2001-11-07 | 2,02 | 2.612.000 | 2,06 | 2,01 | 2,06 | 00:00:00 | | 2001-11-08 | 2,12 | 5.576.500 | 2,12 | 2,01 | 2,01 | 00:00:00 | | 2001-11-09 | 2,14 | 10.444.500 | 2,21 | 2,07 | 2,08 | 00:00:00 | | 2001-11-12 | 2,07 | 5.283.000 | 2,17 | 2,06 | 2,16 | 00:00:00 | | 2001-11-13 | 2,17 | 2.188.500 | 2,17 | 2,10 | 2,13 | 00:00:00 | | 2001-11-14 | 2,19 | 2.658.500 | 2,22 | 2,17 | 2,19 | 00:00:00 | | 2001-11-15 | 2,27 | 4.941.500 | 2,30 | 2,20 | 2,21 | 00:00:00 | | 2001-11-16 | 2,27 | 2.989.500 | 2,31 | 2,24 | 2,24 | 00:00:00 | | 2001-11-19 | 2,29 | 4.038.000 | 2,34 | 2,28 | 2,29 | 00:00:00 | | 2001-11-20 | 2,28 | 2.720.000 | 2,33 | 2,25 | 2,30 | 00:00:00 | | 2001-11-21 | 2,30 | 2.187.500 | 2,31 | 2,26 | 2,26 | 00:00:00 | | 2001-11-22 | 2,30 | 1.071.000 | 2,32 | 2,29 | 2,30 | 00:00:00 | | 2001-11-23 | 2,29 | 1.053.500 | 2,31 | 2,27 | 2,31 | 00:00:00 | | 2001-11-26 | 2,29 | 2.341.500 | 2,33 | 2,25 | 2,30 | 00:00:00 | | 2001-11-27 | 2,27 | 2.681.500 | 2,31 | 2,24 | 2,25 | 00:00:00 | | 2001-11-28 | 2,24 | 2.849.500 | 2,25 | 2,22 | 2,22 | 00:00:00 | | 2001-11-29 | 2,27 | 3.090.500 | 2,30 | 2,19 | 2,21 | 00:00:00 | | 2001-11-30 | 2,24 | 1.585.000 | 2,31 | 2,23 | 2,31 | 00:00:00 | | 2001-12-03 | 2,22 | 2.479.000 | 2,26 | 2,19 | 2,24 | 00:00:00 | | 2001-12-04 | 2,19 | 2.018.500 | 2,23 | 2,19 | 2,20 | 00:00:00 | | 2001-12-05 | 2,27 | 4.602.500 | 2,29 | 2,21 | 2,23 | 00:00:00 | | 2001-12-06 | 2,30 | 2.691.000 | 2,34 | 2,27 | 2,30 | 00:00:00 | | 2001-12-07 | 2,38 | 6.333.000 | 2,39 | 2,29 | 2,29 | 00:00:00 | | 2001-12-10 | 2,31 | 4.319.500 | 2,38 | 2,28 | 2,38 | 00:00:00 | | 2001-12-11 | 2,30 | 1.709.500 | 2,33 | 2,28 | 2,28 | 00:00:00 | | 2001-12-12 | 2,30 | 2.268.500 | 2,34 | 2,29 | 2,32 | 00:00:00 | | 2001-12-13 | 2,25 | 3.447.000 | 2,32 | 2,22 | 2,30 | 00:00:00 | | 2001-12-14 | 2,25 | 2.442.000 | 2,28 | 2,17 | 2,23 | 00:00:00 | | 2001-12-17 | 2,34 | 2.697.000 | 2,34 | 2,22 | 2,23 | 00:00:00 | | 2001-12-18 | 2,29 | 2.389.500 | 2,34 | 2,28 | 2,32 | 00:00:00 | | 2001-12-19 | 2,26 | 2.314.500 | 2,32 | 2,22 | 2,28 | 00:00:00 | | 2001-12-20 | 2,18 | 2.213.000 | 2,26 | 2,18 | 2,23 | 00:00:00 | | 2001-12-21 | 2,24 | 6.376.500 | 2,26 | 2,13 | 2,14 | 00:00:00 | | 2001-12-24 | 2,24 | 0 | 2,24 | 2,24 | 2,24 | 00:00:00 | | 2001-12-25 | 2,24 | 0 | 2,24 | 2,24 | 2,24 | 00:00:00 | | 2001-12-26 | 2,24 | 0 | 2,24 | 2,24 | 2,24 | 00:00:00 | | 2001-12-27 | 2,27 | 1.531.000 | 2,27 | 2,20 | 2,24 | 00:00:00 | | 2001-12-28 | 2,27 | 824.000 | 2,29 | 2,25 | 2,28 | 00:00:00 | | 2001-12-31 | 2,27 | 0 | 2,27 | 2,27 | 2,27 | 00:00:00 | | 2002-01-01 | 2,27 | 0 | 2,27 | 2,27 | 2,27 | 00:00:00 | | 2002-01-02 | 2,24 | 1.635.000 | 2,30 | 2,21 | 2,26 | 00:00:00 | | 2002-01-03 | 2,24 | 1.439.500 | 2,27 | 2,22 | 2,25 | 00:00:00 | | 2002-01-04 | 2,21 | 1.599.000 | 2,27 | 2,20 | 2,26 | 00:00:00 | | 2002-01-07 | 2,20 | 1.949.500 | 2,23 | 2,18 | 2,20 | 00:00:00 | | 2002-01-08 | 2,19 | 2.237.500 | 2,21 | 2,18 | 2,18 | 00:00:00 | | 2002-01-09 | 2,20 | 2.746.500 | 2,22 | 2,18 | 2,22 | 00:00:00 | | 2002-01-10 | 2,16 | 2.038.500 | 2,21 | 2,16 | 2,19 | 00:00:00 | | 2002-01-11 | 2,14 | 3.268.000 | 2,19 | 2,12 | 2,19 | 00:00:00 | | 2002-01-14 | 2,12 | 1.326.600 | 2,13 | 2,11 | 2,13 | 00:00:00 | | 2002-01-15 | 2,12 | 3.097.500 | 2,13 | 2,08 | 2,12 | 00:00:00 | | 2002-01-16 | 2,09 | 3.318.200 | 2,11 | 2,07 | 2,09 | 00:00:00 | | 2002-01-17 | 2,08 | 2.506.700 | 2,12 | 2,07 | 2,09 | 00:00:00 | | 2002-01-18 | 2,13 | 3.756.900 | 2,15 | 2,07 | 2,09 | 00:00:00 | | 2002-01-21 | 2,09 | 2.985.600 | 2,15 | 2,08 | 2,15 | 00:00:00 | | 2002-01-22 | 2,09 | 4.278.900 | 2,12 | 2,06 | 2,08 | 00:00:00 | | 2002-01-23 | 2,09 | 2.525.900 | 2,11 | 2,06 | 2,09 | 00:00:00 | | 2002-01-24 | 2,09 | 3.160.700 | 2,13 | 2,08 | 2,08 | 00:00:00 | | 2002-01-25 | 2,10 | 2.971.800 | 2,12 | 2,08 | 2,10 | 00:00:00 | | 2002-01-28 | 2,12 | 3.049.200 | 2,14 | 2,10 | 2,12 | 00:00:00 | | 2002-01-29 | 2,13 | 2.542.900 | 2,17 | 2,12 | 2,14 | 00:00:00 | | 2002-01-30 | 2,10 | 2.994.800 | 2,13 | 2,09 | 2,11 | 00:00:00 | | 2002-01-31 | 2,12 | 4.800.000 | 2,15 | 2,12 | 2,12 | 00:00:00 | | 2002-02-01 | 2,13 | 5.182.400 | 2,19 | 2,12 | 2,12 | 00:00:00 | | 2002-02-04 | 2,12 | 2.715.300 | 2,15 | 2,11 | 2,15 | 00:00:00 | | 2002-02-05 | 2,07 | 3.262.300 | 2,12 | 2,07 | 2,11 | 00:00:00 | | 2002-02-06 | 2,05 | 2.939.000 | 2,09 | 2,03 | 2,08 | 00:00:00 | | 2002-02-07 | 2,11 | 2.267.700 | 2,11 | 2,02 | 2,05 | 00:00:00 | | 2002-02-08 | 2,10 | 1.385.100 | 2,12 | 2,08 | 2,09 | 00:00:00 | | 2002-02-11 | 2,08 | 1.809.800 | 2,12 | 2,06 | 2,12 | 00:00:00 | | 2002-02-12 | 2,02 | 2.229.400 | 2,09 | 2,02 | 2,08 | 00:00:00 | | 2002-02-13 | 1,97 | 4.677.500 | 2,03 | 1,95 | 2,02 | 00:00:00 | | 2002-02-14 | 1,99 | 1.811.300 | 2,00 | 1,97 | 1,98 | 00:00:00 | | 2002-02-15 | 1,95 | 2.777.200 | 1,99 | 1,94 | 1,99 | 00:00:00 | | 2002-02-18 | 1,88 | 2.943.700 | 1,93 | 1,88 | 1,92 | 00:00:00 | | 2002-02-19 | 1,80 | 3.993.900 | 1,87 | 1,80 | 1,86 | 00:00:00 | | 2002-02-20 | 1,87 | 3.438.100 | 1,87 | 1,80 | 1,82 | 00:00:00 | | 2002-02-21 | 1,89 | 2.500.600 | 1,89 | 1,86 | 1,88 | 00:00:00 | | 2002-02-22 | 1,83 | 10.177.600 | 1,89 | 1,82 | 1,89 | 00:00:00 | | 2002-02-25 | 1,82 | 7.632.400 | 1,85 | 1,75 | 1,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
