|
 A2A - [Ticker: A2A.MI] |     | | Última Transacción | 1,458 | Hora de Cotización | 2017-09-22 - 22:35 | | Variación | +0,005 (+0,344%) | Rango 52 Semanas | [1,063 - 1,538] | | Máximo | 1,458 | Mínimo | 1,444 | | Volumen | 5.400.125 | Volumen Medio (3m) | 8.596.090 | | Demanda / Oferta | 1,442 x 275.000 - 1,470 x 800.000 | Yield | N/A | | Cierre Anterior | 1,453 | PER | 36,45% | | Apertura | 1,452 | EPS | 0,04 | | Fecha Ex-Dividendo | 2017-09-25 | Fecha Dividendo | N/A | | Capitalización Bursátil | 5 | Objetivo Estimado 1 Año | N/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 2017-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 1,82 | 7.632.400 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2002-02-26 | 1,78 | 4.075.700 | 1,83 | 1,78 | 1,83 | 00:00:00 | | 2002-02-27 | 1,88 | 4.703.400 | 1,88 | 1,79 | 1,80 | 00:00:00 | | 2002-02-28 | 1,90 | 4.684.500 | 1,91 | 1,86 | 1,87 | 00:00:00 | | 2002-03-01 | 1,90 | 2.235.600 | 1,92 | 1,88 | 1,89 | 00:00:00 | | 2002-03-04 | 1,99 | 4.782.100 | 1,99 | 1,94 | 1,94 | 00:00:00 | | 2002-03-05 | 1,96 | 3.215.100 | 1,99 | 1,93 | 1,99 | 00:00:00 | | 2002-03-06 | 1,96 | 1.811.100 | 1,98 | 1,93 | 1,95 | 00:00:00 | | 2002-03-07 | 1,90 | 5.658.100 | 2,00 | 1,88 | 1,99 | 00:00:00 | | 2002-03-08 | 1,91 | 4.053.300 | 1,93 | 1,89 | 1,91 | 00:00:00 | | 2002-03-11 | 1,92 | 2.494.700 | 1,93 | 1,89 | 1,92 | 00:00:00 | | 2002-03-12 | 1,88 | 4.481.300 | 1,91 | 1,85 | 1,91 | 00:00:00 | | 2002-03-13 | 1,93 | 3.528.800 | 1,95 | 1,87 | 1,88 | 00:00:00 | | 2002-03-14 | 1,94 | 4.112.800 | 1,95 | 1,91 | 1,93 | 00:00:00 | | 2002-03-15 | 1,93 | 13.501.000 | 1,97 | 1,89 | 1,95 | 00:00:00 | | 2002-03-18 | 1,95 | 21.147.000 | 1,98 | 1,85 | 1,85 | 00:00:00 | | 2002-03-19 | 1,93 | 3.058.600 | 1,97 | 1,91 | 1,94 | 00:00:00 | | 2002-03-20 | 1,90 | 1.952.200 | 1,94 | 1,90 | 1,92 | 00:00:00 | | 2002-03-21 | 1,91 | 1.461.100 | 1,92 | 1,89 | 1,89 | 00:00:00 | | 2002-03-22 | 1,93 | 1.174.600 | 1,93 | 1,91 | 1,91 | 00:00:00 | | 2002-03-25 | 1,93 | 1.818.800 | 1,94 | 1,91 | 1,91 | 00:00:00 | | 2002-03-26 | 1,92 | 1.884.000 | 1,93 | 1,89 | 1,91 | 00:00:00 | | 2002-03-27 | 1,92 | 1.133.600 | 1,93 | 1,90 | 1,91 | 00:00:00 | | 2002-03-28 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2002-03-29 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2002-04-01 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2002-04-02 | 1,95 | 1.024.300 | 1,96 | 1,91 | 1,96 | 00:00:00 | | 2002-04-03 | 1,92 | 1.372.600 | 1,95 | 1,91 | 1,93 | 00:00:00 | | 2002-04-04 | 1,95 | 1.271.500 | 1,95 | 1,92 | 1,92 | 00:00:00 | | 2002-04-05 | 1,94 | 921.900 | 1,95 | 1,92 | 1,95 | 00:00:00 | | 2002-04-08 | 1,89 | 1.570.700 | 1,93 | 1,88 | 1,92 | 00:00:00 | | 2002-04-09 | 1,89 | 1.256.200 | 1,90 | 1,87 | 1,90 | 00:00:00 | | 2002-04-10 | 1,90 | 2.248.200 | 1,90 | 1,86 | 1,88 | 00:00:00 | | 2002-04-11 | 1,87 | 1.425.300 | 1,91 | 1,85 | 1,89 | 00:00:00 | | 2002-04-12 | 1,87 | 1.037.600 | 1,88 | 1,85 | 1,86 | 00:00:00 | | 2002-04-15 | 1,90 | 1.050.400 | 1,90 | 1,85 | 1,87 | 00:00:00 | | 2002-04-16 | 1,94 | 1.292.600 | 1,94 | 1,88 | 1,89 | 00:00:00 | | 2002-04-17 | 1,95 | 1.430.400 | 1,96 | 1,93 | 1,94 | 00:00:00 | | 2002-04-18 | 1,91 | 1.338.200 | 1,96 | 1,90 | 1,94 | 00:00:00 | | 2002-04-19 | 1,91 | 1.471.600 | 1,93 | 1,90 | 1,91 | 00:00:00 | | 2002-04-22 | 1,91 | 1.064.500 | 1,93 | 1,91 | 1,93 | 00:00:00 | | 2002-04-23 | 1,92 | 819.000 | 1,93 | 1,90 | 1,91 | 00:00:00 | | 2002-04-24 | 1,90 | 916.900 | 1,91 | 1,89 | 1,89 | 00:00:00 | | 2002-04-25 | 1,89 | 442.700 | 1,90 | 1,86 | 1,90 | 00:00:00 | | 2002-04-26 | 1,86 | 1.339.600 | 1,89 | 1,85 | 1,88 | 00:00:00 | | 2002-04-29 | 1,83 | 1.709.100 | 1,87 | 1,82 | 1,85 | 00:00:00 | | 2002-04-30 | 1,80 | 1.258.300 | 1,84 | 1,80 | 1,83 | 00:00:00 | | 2002-05-01 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2002-05-02 | 1,81 | 1.245.300 | 1,84 | 1,80 | 1,80 | 00:00:00 | | 2002-05-03 | 1,79 | 1.162.500 | 1,85 | 1,79 | 1,80 | 00:00:00 | | 2002-05-06 | 1,78 | 1.139.200 | 1,82 | 1,76 | 1,79 | 00:00:00 | | 2002-05-07 | 1,76 | 1.591.000 | 1,78 | 1,72 | 1,75 | 00:00:00 | | 2002-05-08 | 1,79 | 1.077.100 | 1,80 | 1,75 | 1,76 | 00:00:00 | | 2002-05-09 | 1,78 | 920.900 | 1,83 | 1,76 | 1,80 | 00:00:00 | | 2002-05-10 | 1,75 | 876.000 | 1,78 | 1,74 | 1,76 | 00:00:00 | | 2002-05-13 | 1,76 | 2.021.400 | 1,78 | 1,70 | 1,73 | 00:00:00 | | 2002-05-14 | 1,81 | 2.306.100 | 1,83 | 1,75 | 1,76 | 00:00:00 | | 2002-05-15 | 1,80 | 1.435.400 | 1,84 | 1,80 | 1,82 | 00:00:00 | | 2002-05-16 | 1,78 | 1.095.700 | 1,80 | 1,77 | 1,78 | 00:00:00 | | 2002-05-17 | 1,80 | 2.028.000 | 1,82 | 1,78 | 1,81 | 00:00:00 | | 2002-05-20 | 1,75 | 970.000 | 1,80 | 1,75 | 1,79 | 00:00:00 | | 2002-05-21 | 1,76 | 773.600 | 1,76 | 1,72 | 1,74 | 00:00:00 | | 2002-05-22 | 1,73 | 583.300 | 1,75 | 1,72 | 1,75 | 00:00:00 | | 2002-05-23 | 1,74 | 480.100 | 1,74 | 1,72 | 1,73 | 00:00:00 | | 2002-05-24 | 1,74 | 647.100 | 1,74 | 1,72 | 1,73 | 00:00:00 | | 2002-05-27 | 1,72 | 682.600 | 1,74 | 1,71 | 1,73 | 00:00:00 | | 2002-05-28 | 1,74 | 747.600 | 1,75 | 1,72 | 1,72 | 00:00:00 | | 2002-05-29 | 1,72 | 778.400 | 1,74 | 1,70 | 1,73 | 00:00:00 | | 2002-05-30 | 1,70 | 752.600 | 1,73 | 1,67 | 1,72 | 00:00:00 | | 2002-05-31 | 1,65 | 1.481.500 | 1,70 | 1,65 | 1,68 | 00:00:00 | | 2002-06-03 | 1,65 | 1.114.300 | 1,72 | 1,64 | 1,67 | 00:00:00 | | 2002-06-04 | 1,61 | 1.448.000 | 1,66 | 1,60 | 1,66 | 00:00:00 | | 2002-06-05 | 1,61 | 857.300 | 1,63 | 1,61 | 1,62 | 00:00:00 | | 2002-06-06 | 1,55 | 1.892.300 | 1,64 | 1,54 | 1,64 | 00:00:00 | | 2002-06-07 | 1,53 | 1.295.100 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2002-06-10 | 1,53 | 1.020.700 | 1,58 | 1,52 | 1,53 | 00:00:00 | | 2002-06-11 | 1,65 | 1.695.700 | 1,65 | 1,52 | 1,52 | 00:00:00 | | 2002-06-12 | 1,61 | 980.100 | 1,62 | 1,59 | 1,61 | 00:00:00 | | 2002-06-13 | 1,52 | 1.287.400 | 1,63 | 1,52 | 1,61 | 00:00:00 | | 2002-06-14 | 1,52 | 1.561.700 | 1,53 | 1,46 | 1,52 | 00:00:00 | | 2002-06-17 | 1,57 | 1.252.400 | 1,57 | 1,50 | 1,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
