Última Hora: "Deuda pública de España representa el 98,35 por ciento del PIB - teleSUR TV" Fri, 17 Nov 2017 21:10:28 GMT    "Pensionados en España gozan de mayor generosidad - Segundo Enfoque" Fri, 17 Nov 2017 16:21:20 GMT    "El increíble robot de Boston Dynamics "Atlas" está más espectacular que nunca - ElHeraldo.hn" Sat, 18 Nov 2017 00:56:37 GMT    "La española Gas Natural vende su filial en Colombia - El Heraldo (Colombia)" Sat, 18 Nov 2017 04:01:51 GMT   "This RSS feed URL is deprecated" Sat, 18 Nov 2017 07:02:20 GMT    "El Banco de España envía dos peritos a la Audiencia para investigar si hubo delito en la caída de Popular - Cinco Días" Fri, 17 Nov 2017 12:50:00 GMT    "El "Black Friday" llega para tocar los bolsillos de los colombianos - ElEspectador.com" Sat, 18 Nov 2017 04:07:05 GMT    "Criptomonedas ganan espacio en América Latina - El Mundo" Fri, 17 Nov 2017 14:41:45 GMT    "Por primera vez en 39 años sobran plazas para los viajes del Imserso en Cataluña - Cinco Días" Fri, 17 Nov 2017 20:03:38 GMT    "Tesla presenta auto deportivo eléctrico de 200000 dólares - Expansión MX" Fri, 17 Nov 2017 15:29:15 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,016 (+1,085%) A2A - [Ticker: A2A.MI]Gráfico A2A  Noticias A2A  Descargar Históricos de Metastock A2A y Otros  Análisis Técnico A2A  
Última Transacción1,491Hora de Cotización2017-11-01 - 21:35
Variación+0,016 (+1,085%)Rango 52 Semanas[1,063 - 1,538]
Máximo1,499Mínimo1,478
Volumen7.942.075Volumen Medio (3m)8.864.850
Demanda / Oferta1,489 x 275.000 - 1,500 x 800.000YieldN/A
Cierre Anterior1,475PER37,43%
Apertura1,479EPS0,04
Fecha Ex-Dividendo2017-11-18Fecha DividendoN/A
Capitalización Bursátil5 Objetivo Estimado 1 AñoN/A
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 2017-11-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-02-251,827.632.4001,851,751,8500:00:00
2002-02-261,784.075.7001,831,781,8300:00:00
2002-02-271,884.703.4001,881,791,8000:00:00
2002-02-281,904.684.5001,911,861,8700:00:00
2002-03-011,902.235.6001,921,881,8900:00:00
2002-03-041,994.782.1001,991,941,9400:00:00
2002-03-051,963.215.1001,991,931,9900:00:00
2002-03-061,961.811.1001,981,931,9500:00:00
2002-03-071,905.658.1002,001,881,9900:00:00
2002-03-081,914.053.3001,931,891,9100:00:00
2002-03-111,922.494.7001,931,891,9200:00:00
2002-03-121,884.481.3001,911,851,9100:00:00
2002-03-131,933.528.8001,951,871,8800:00:00
2002-03-141,944.112.8001,951,911,9300:00:00
2002-03-151,9313.501.0001,971,891,9500:00:00
2002-03-181,9521.147.0001,981,851,8500:00:00
2002-03-191,933.058.6001,971,911,9400:00:00
2002-03-201,901.952.2001,941,901,9200:00:00
2002-03-211,911.461.1001,921,891,8900:00:00
2002-03-221,931.174.6001,931,911,9100:00:00
2002-03-251,931.818.8001,941,911,9100:00:00
2002-03-261,921.884.0001,931,891,9100:00:00
2002-03-271,921.133.6001,931,901,9100:00:00
2002-03-281,9201,921,921,9200:00:00
2002-03-291,9201,921,921,9200:00:00
2002-04-011,9201,921,921,9200:00:00
2002-04-021,951.024.3001,961,911,9600:00:00
2002-04-031,921.372.6001,951,911,9300:00:00
2002-04-041,951.271.5001,951,921,9200:00:00
2002-04-051,94921.9001,951,921,9500:00:00
2002-04-081,891.570.7001,931,881,9200:00:00
2002-04-091,891.256.2001,901,871,9000:00:00
2002-04-101,902.248.2001,901,861,8800:00:00
2002-04-111,871.425.3001,911,851,8900:00:00
2002-04-121,871.037.6001,881,851,8600:00:00
2002-04-151,901.050.4001,901,851,8700:00:00
2002-04-161,941.292.6001,941,881,8900:00:00
2002-04-171,951.430.4001,961,931,9400:00:00
2002-04-181,911.338.2001,961,901,9400:00:00
2002-04-191,911.471.6001,931,901,9100:00:00
2002-04-221,911.064.5001,931,911,9300:00:00
2002-04-231,92819.0001,931,901,9100:00:00
2002-04-241,90916.9001,911,891,8900:00:00
2002-04-251,89442.7001,901,861,9000:00:00
2002-04-261,861.339.6001,891,851,8800:00:00
2002-04-291,831.709.1001,871,821,8500:00:00
2002-04-301,801.258.3001,841,801,8300:00:00
2002-05-011,8001,801,801,8000:00:00
2002-05-021,811.245.3001,841,801,8000:00:00
2002-05-031,791.162.5001,851,791,8000:00:00
2002-05-061,781.139.2001,821,761,7900:00:00
2002-05-071,761.591.0001,781,721,7500:00:00
2002-05-081,791.077.1001,801,751,7600:00:00
2002-05-091,78920.9001,831,761,8000:00:00
2002-05-101,75876.0001,781,741,7600:00:00
2002-05-131,762.021.4001,781,701,7300:00:00
2002-05-141,812.306.1001,831,751,7600:00:00
2002-05-151,801.435.4001,841,801,8200:00:00
2002-05-161,781.095.7001,801,771,7800:00:00
2002-05-171,802.028.0001,821,781,8100:00:00
2002-05-201,75970.0001,801,751,7900:00:00
2002-05-211,76773.6001,761,721,7400:00:00
2002-05-221,73583.3001,751,721,7500:00:00
2002-05-231,74480.1001,741,721,7300:00:00
2002-05-241,74647.1001,741,721,7300:00:00
2002-05-271,72682.6001,741,711,7300:00:00
2002-05-281,74747.6001,751,721,7200:00:00
2002-05-291,72778.4001,741,701,7300:00:00
2002-05-301,70752.6001,731,671,7200:00:00
2002-05-311,651.481.5001,701,651,6800:00:00
2002-06-031,651.114.3001,721,641,6700:00:00
2002-06-041,611.448.0001,661,601,6600:00:00
2002-06-051,61857.3001,631,611,6200:00:00
2002-06-061,551.892.3001,641,541,6400:00:00
2002-06-071,531.295.1001,551,511,5500:00:00
2002-06-101,531.020.7001,581,521,5300:00:00
2002-06-111,651.695.7001,651,521,5200:00:00
2002-06-121,61980.1001,621,591,6100:00:00
2002-06-131,521.287.4001,631,521,6100:00:00
2002-06-141,521.561.7001,531,461,5200:00:00
2002-06-171,571.252.4001,571,501,5100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2017 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters