|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 1,57 | 1.252.400 | 1,57 | 1,50 | 1,51 | 00:00:00 | | 2002-06-18 | 1,57 | 783.000 | 1,60 | 1,55 | 1,57 | 00:00:00 | | 2002-06-19 | 1,55 | 581.200 | 1,55 | 1,51 | 1,54 | 00:00:00 | | 2002-06-20 | 1,50 | 1.283.300 | 1,54 | 1,47 | 1,53 | 00:00:00 | | 2002-06-21 | 1,46 | 583.600 | 1,49 | 1,42 | 1,42 | 00:00:00 | | 2002-06-24 | 1,37 | 1.350.900 | 1,44 | 1,37 | 1,43 | 00:00:00 | | 2002-06-25 | 1,43 | 1.563.800 | 1,44 | 1,36 | 1,40 | 00:00:00 | | 2002-06-26 | 1,38 | 1.216.400 | 1,40 | 1,36 | 1,36 | 00:00:00 | | 2002-06-27 | 1,38 | 1.802.200 | 1,43 | 1,35 | 1,40 | 00:00:00 | | 2002-06-28 | 1,42 | 7.192.800 | 1,50 | 1,42 | 1,43 | 00:00:00 | | 2002-07-01 | 1,41 | 15.810.900 | 1,43 | 1,38 | 1,39 | 00:00:00 | | 2002-07-02 | 1,39 | 2.276.500 | 1,41 | 1,39 | 1,40 | 00:00:00 | | 2002-07-03 | 1,37 | 3.911.100 | 1,44 | 1,37 | 1,38 | 00:00:00 | | 2002-07-04 | 1,41 | 2.253.800 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2002-07-05 | 1,44 | 2.852.600 | 1,44 | 1,41 | 1,42 | 00:00:00 | | 2002-07-08 | 1,42 | 1.451.300 | 1,45 | 1,40 | 1,44 | 00:00:00 | | 2002-07-09 | 1,47 | 1.218.600 | 1,47 | 1,42 | 1,43 | 00:00:00 | | 2002-07-10 | 1,46 | 1.960.800 | 1,49 | 1,44 | 1,45 | 00:00:00 | | 2002-07-11 | 1,41 | 1.281.600 | 1,45 | 1,40 | 1,44 | 00:00:00 | | 2002-07-12 | 1,40 | 1.453.400 | 1,44 | 1,40 | 1,43 | 00:00:00 | | 2002-07-15 | 1,34 | 2.033.000 | 1,40 | 1,34 | 1,39 | 00:00:00 | | 2002-07-16 | 1,31 | 2.318.800 | 1,40 | 1,29 | 1,36 | 00:00:00 | | 2002-07-17 | 1,33 | 3.176.600 | 1,34 | 1,28 | 1,30 | 00:00:00 | | 2002-07-18 | 1,35 | 2.012.200 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2002-07-19 | 1,30 | 1.944.000 | 1,33 | 1,29 | 1,29 | 00:00:00 | | 2002-07-22 | 1,30 | 1.125.600 | 1,31 | 1,25 | 1,30 | 00:00:00 | | 2002-07-23 | 1,24 | 1.854.300 | 1,29 | 1,23 | 1,29 | 00:00:00 | | 2002-07-24 | 1,21 | 2.041.300 | 1,23 | 1,18 | 1,21 | 00:00:00 | | 2002-07-25 | 1,16 | 2.996.600 | 1,28 | 1,15 | 1,28 | 00:00:00 | | 2002-07-26 | 1,21 | 1.657.900 | 1,21 | 1,14 | 1,14 | 00:00:00 | | 2002-07-29 | 1,24 | 3.167.100 | 1,26 | 1,21 | 1,23 | 00:00:00 | | 2002-07-30 | 1,27 | 1.511.100 | 1,28 | 1,24 | 1,26 | 00:00:00 | | 2002-07-31 | 1,25 | 1.862.300 | 1,30 | 1,22 | 1,26 | 00:00:00 | | 2002-08-01 | 1,21 | 999.000 | 1,27 | 1,20 | 1,25 | 00:00:00 | | 2002-08-02 | 1,22 | 1.854.800 | 1,23 | 1,19 | 1,19 | 00:00:00 | | 2002-08-05 | 1,19 | 944.700 | 1,21 | 1,17 | 1,20 | 00:00:00 | | 2002-08-06 | 1,25 | 1.583.400 | 1,25 | 1,17 | 1,17 | 00:00:00 | | 2002-08-07 | 1,25 | 1.085.500 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2002-08-08 | 1,25 | 1.654.500 | 1,27 | 1,23 | 1,26 | 00:00:00 | | 2002-08-09 | 1,28 | 876.900 | 1,28 | 1,24 | 1,25 | 00:00:00 | | 2002-08-12 | 1,28 | 978.500 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2002-08-13 | 1,29 | 877.100 | 1,29 | 1,26 | 1,28 | 00:00:00 | | 2002-08-14 | 1,25 | 924.600 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2002-08-15 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2002-08-16 | 1,29 | 2.325.400 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2002-08-19 | 1,34 | 1.958.400 | 1,35 | 1,27 | 1,27 | 00:00:00 | | 2002-08-20 | 1,33 | 1.610.300 | 1,36 | 1,33 | 1,33 | 00:00:00 | | 2002-08-21 | 1,35 | 2.696.400 | 1,39 | 1,34 | 1,34 | 00:00:00 | | 2002-08-22 | 1,41 | 1.926.800 | 1,42 | 1,36 | 1,37 | 00:00:00 | | 2002-08-23 | 1,37 | 1.889.800 | 1,41 | 1,36 | 1,40 | 00:00:00 | | 2002-08-26 | 1,36 | 1.432.300 | 1,39 | 1,35 | 1,37 | 00:00:00 | | 2002-08-27 | 1,37 | 2.051.900 | 1,38 | 1,33 | 1,36 | 00:00:00 | | 2002-08-28 | 1,35 | 868.000 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2002-08-29 | 1,32 | 1.779.000 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2002-08-30 | 1,29 | 2.065.400 | 1,33 | 1,27 | 1,33 | 00:00:00 | | 2002-09-02 | 1,29 | 1.370.800 | 1,31 | 1,27 | 1,29 | 00:00:00 | | 2002-09-03 | 1,22 | 2.392.300 | 1,29 | 1,21 | 1,27 | 00:00:00 | | 2002-09-04 | 1,27 | 2.272.800 | 1,28 | 1,20 | 1,20 | 00:00:00 | | 2002-09-05 | 1,26 | 2.894.100 | 1,27 | 1,22 | 1,27 | 00:00:00 | | 2002-09-06 | 1,26 | 1.058.200 | 1,27 | 1,23 | 1,27 | 00:00:00 | | 2002-09-09 | 1,27 | 1.688.400 | 1,27 | 1,22 | 1,25 | 00:00:00 | | 2002-09-10 | 1,28 | 1.800.400 | 1,29 | 1,26 | 1,26 | 00:00:00 | | 2002-09-11 | 1,28 | 1.319.300 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2002-09-12 | 1,25 | 1.002.600 | 1,28 | 1,23 | 1,26 | 00:00:00 | | 2002-09-13 | 1,21 | 1.269.900 | 1,24 | 1,20 | 1,22 | 00:00:00 | | 2002-09-16 | 1,20 | 1.939.600 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2002-09-17 | 1,17 | 2.287.700 | 1,23 | 1,16 | 1,22 | 00:00:00 | | 2002-09-18 | 1,16 | 2.143.300 | 1,17 | 1,13 | 1,15 | 00:00:00 | | 2002-09-19 | 1,19 | 4.619.400 | 1,20 | 1,14 | 1,16 | 00:00:00 | | 2002-09-20 | 1,22 | 11.583.300 | 1,22 | 1,17 | 1,18 | 00:00:00 | | 2002-09-23 | 1,17 | 8.214.500 | 1,22 | 1,16 | 1,21 | 00:00:00 | | 2002-09-24 | 1,16 | 3.001.400 | 1,17 | 1,13 | 1,16 | 00:00:00 | | 2002-09-25 | 1,14 | 926.300 | 1,16 | 1,13 | 1,14 | 00:00:00 | | 2002-09-26 | 1,17 | 859.000 | 1,17 | 1,14 | 1,14 | 00:00:00 | | 2002-09-27 | 1,15 | 1.046.800 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2002-09-30 | 1,11 | 1.084.100 | 1,13 | 1,09 | 1,12 | 00:00:00 | | 2002-10-01 | 1,13 | 782.300 | 1,13 | 1,07 | 1,10 | 00:00:00 | | 2002-10-02 | 1,10 | 665.900 | 1,15 | 1,10 | 1,13 | 00:00:00 | | 2002-10-03 | 1,08 | 663.400 | 1,12 | 1,08 | 1,08 | 00:00:00 | | 2002-10-04 | 1,04 | 719.500 | 1,10 | 1,04 | 1,09 | 00:00:00 | | 2002-10-07 | 1,04 | 1.282.200 | 1,05 | 1,01 | 1,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
