|
A2A - [Ticker: A2A.MI] | | Last Trade | 1.49 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | +0.02 (+1.09%) | Open | 1.48 | High | 1.50 | Low | 1.48 | Volume | 7,942,075 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 1.49 x 275,000 - 1.50 x 800,000 | Former Close | 1.48 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | A2A.MI quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 1,145,300 | 1.51 | 1.52 | 1.51 | 1.51 | 00:00:00 | 2004-02-24 | 1,457,900 | 1.51 | 1.53 | 1.51 | 1.52 | 00:00:00 | 2004-02-25 | 2,038,300 | 1.52 | 1.54 | 1.51 | 1.54 | 00:00:00 | 2004-02-26 | 2,403,700 | 1.54 | 1.55 | 1.53 | 1.53 | 00:00:00 | 2004-02-27 | 1,194,500 | 1.54 | 1.55 | 1.52 | 1.53 | 00:00:00 | 2004-03-01 | 1,808,400 | 1.53 | 1.55 | 1.53 | 1.55 | 00:00:00 | 2004-03-02 | 4,081,400 | 1.55 | 1.59 | 1.55 | 1.58 | 00:00:00 | 2004-03-03 | 8,292,800 | 1.58 | 1.61 | 1.56 | 1.59 | 00:00:00 | 2004-03-04 | 3,811,500 | 1.61 | 1.61 | 1.57 | 1.58 | 00:00:00 | 2004-03-05 | 1,862,500 | 1.59 | 1.60 | 1.58 | 1.59 | 00:00:00 | 2004-03-08 | 2,064,400 | 1.59 | 1.61 | 1.59 | 1.60 | 00:00:00 | 2004-03-09 | 2,118,600 | 1.59 | 1.60 | 1.58 | 1.58 | 00:00:00 | 2004-03-10 | 3,404,200 | 1.59 | 1.59 | 1.55 | 1.56 | 00:00:00 | 2004-03-11 | 4,492,800 | 1.56 | 1.56 | 1.51 | 1.52 | 00:00:00 | 2004-03-12 | 3,685,400 | 1.51 | 1.53 | 1.47 | 1.51 | 00:00:00 | 2004-03-15 | 2,885,400 | 1.51 | 1.52 | 1.49 | 1.50 | 00:00:00 | 2004-03-16 | 2,616,200 | 1.48 | 1.50 | 1.47 | 1.48 | 00:00:00 | 2004-03-17 | 3,486,700 | 1.51 | 1.51 | 1.49 | 1.49 | 00:00:00 | 2004-03-18 | 3,288,200 | 1.50 | 1.50 | 1.47 | 1.47 | 00:00:00 | 2004-03-19 | 1,458,600 | 1.47 | 1.49 | 1.46 | 1.48 | 00:00:00 | 2004-03-22 | 1,041,100 | 1.46 | 1.48 | 1.45 | 1.47 | 00:00:00 | 2004-03-23 | 1,752,700 | 1.46 | 1.48 | 1.46 | 1.47 | 00:00:00 | 2004-03-24 | 1,108,400 | 1.47 | 1.49 | 1.47 | 1.48 | 00:00:00 | 2004-03-25 | 2,140,700 | 1.47 | 1.48 | 1.46 | 1.46 | 00:00:00 | 2004-03-26 | 1,536,400 | 1.46 | 1.49 | 1.46 | 1.47 | 00:00:00 | 2004-03-29 | 1,070,800 | 1.47 | 1.50 | 1.47 | 1.49 | 00:00:00 | 2004-03-30 | 1,525,200 | 1.50 | 1.51 | 1.48 | 1.51 | 00:00:00 | 2004-03-31 | 4,337,700 | 1.51 | 1.58 | 1.50 | 1.55 | 00:00:00 | 2004-04-01 | 2,182,400 | 1.54 | 1.57 | 1.54 | 1.55 | 00:00:00 | 2004-04-02 | 1,764,900 | 1.56 | 1.57 | 1.54 | 1.55 | 00:00:00 | 2004-04-05 | 2,541,500 | 1.55 | 1.57 | 1.54 | 1.54 | 00:00:00 | 2004-04-06 | 2,032,500 | 1.54 | 1.55 | 1.53 | 1.53 | 00:00:00 | 2004-04-07 | 2,572,700 | 1.53 | 1.57 | 1.53 | 1.55 | 00:00:00 | 2004-04-08 | 3,199,400 | 1.55 | 1.59 | 1.55 | 1.58 | 00:00:00 | 2004-04-09 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | 2004-04-12 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | 2004-04-13 | 3,069,200 | 1.58 | 1.60 | 1.56 | 1.57 | 00:00:00 | 2004-04-14 | 1,090,800 | 1.56 | 1.57 | 1.54 | 1.57 | 00:00:00 | 2004-04-15 | 1,891,500 | 1.57 | 1.59 | 1.55 | 1.56 | 00:00:00 | 2004-04-16 | 3,766,500 | 1.58 | 1.58 | 1.53 | 1.54 | 00:00:00 | 2004-04-19 | 1,035,900 | 1.53 | 1.54 | 1.53 | 1.53 | 00:00:00 | 2004-04-20 | 1,420,400 | 1.54 | 1.57 | 1.53 | 1.54 | 00:00:00 | 2004-04-21 | 2,222,600 | 1.54 | 1.55 | 1.52 | 1.53 | 00:00:00 | 2004-04-22 | 1,127,900 | 1.54 | 1.54 | 1.52 | 1.53 | 00:00:00 | 2004-04-23 | 2,460,200 | 1.53 | 1.55 | 1.51 | 1.52 | 00:00:00 | 2004-04-26 | 2,335,600 | 1.52 | 1.54 | 1.51 | 1.53 | 00:00:00 | 2004-04-27 | 1,245,900 | 1.53 | 1.55 | 1.52 | 1.53 | 00:00:00 | 2004-04-28 | 3,473,100 | 1.54 | 1.57 | 1.51 | 1.51 | 00:00:00 | 2004-04-29 | 3,385,400 | 1.51 | 1.55 | 1.51 | 1.51 | 00:00:00 | 2004-04-30 | 2,739,800 | 1.52 | 1.52 | 1.50 | 1.52 | 00:00:00 | 2004-05-03 | 1,735,500 | 1.52 | 1.54 | 1.50 | 1.52 | 00:00:00 | 2004-05-04 | 1,527,200 | 1.52 | 1.55 | 1.52 | 1.53 | 00:00:00 | 2004-05-05 | 1,550,400 | 1.53 | 1.55 | 1.52 | 1.55 | 00:00:00 | 2004-05-06 | 1,823,100 | 1.54 | 1.54 | 1.51 | 1.52 | 00:00:00 | 2004-05-07 | 1,293,000 | 1.51 | 1.52 | 1.50 | 1.50 | 00:00:00 | 2004-05-10 | 1,584,900 | 1.48 | 1.50 | 1.46 | 1.49 | 00:00:00 | 2004-05-11 | 1,556,500 | 1.49 | 1.50 | 1.49 | 1.50 | 00:00:00 | 2004-05-12 | 1,511,300 | 1.49 | 1.49 | 1.46 | 1.46 | 00:00:00 | 2004-05-13 | 971,700 | 1.47 | 1.49 | 1.46 | 1.47 | 00:00:00 | 2004-05-14 | 776,400 | 1.47 | 1.48 | 1.46 | 1.47 | 00:00:00 | 2004-05-17 | 2,237,300 | 1.46 | 1.51 | 1.43 | 1.50 | 00:00:00 | 2004-05-18 | 2,512,800 | 1.50 | 1.54 | 1.49 | 1.52 | 00:00:00 | 2004-05-19 | 1,434,900 | 1.52 | 1.53 | 1.50 | 1.51 | 00:00:00 | 2004-05-20 | 806,700 | 1.50 | 1.50 | 1.49 | 1.50 | 00:00:00 | 2004-05-21 | 1,147,800 | 1.49 | 1.50 | 1.46 | 1.48 | 00:00:00 | 2004-05-24 | 931,300 | 1.47 | 1.50 | 1.47 | 1.48 | 00:00:00 | 2004-05-25 | 663,000 | 1.47 | 1.49 | 1.47 | 1.47 | 00:00:00 | 2004-05-26 | 904,600 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | 2004-05-27 | 916,600 | 1.50 | 1.51 | 1.50 | 1.51 | 00:00:00 | 2004-05-28 | 2,009,300 | 1.51 | 1.53 | 1.51 | 1.53 | 00:00:00 | 2004-05-31 | 664,700 | 1.53 | 1.53 | 1.51 | 1.53 | 00:00:00 | 2004-06-01 | 662,700 | 1.52 | 1.53 | 1.51 | 1.51 | 00:00:00 | 2004-06-02 | 508,100 | 1.52 | 1.54 | 1.51 | 1.53 | 00:00:00 | 2004-06-03 | 1,148,900 | 1.53 | 1.54 | 1.51 | 1.51 | 00:00:00 | 2004-06-04 | 591,300 | 1.51 | 1.53 | 1.51 | 1.52 | 00:00:00 | 2004-06-07 | 775,200 | 1.52 | 1.53 | 1.52 | 1.52 | 00:00:00 | 2004-06-08 | 894,700 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | 2004-06-09 | 2,100,400 | 1.53 | 1.53 | 1.51 | 1.51 | 00:00:00 | 2004-06-10 | 843,900 | 1.51 | 1.53 | 1.50 | 1.52 | 00:00:00 | 2004-06-11 | 878,700 | 1.52 | 1.52 | 1.50 | 1.52 | 00:00:00 | 2004-06-14 | 582,100 | 1.52 | 1.52 | 1.51 | 1.51 | 00:00:00 | 2004-06-15 | 874,800 | 1.52 | 1.53 | 1.51 | 1.52 | 00:00:00 | 2004-06-16 | 2,679,600 | 1.53 | 1.55 | 1.51 | 1.54 | 00:00:00 | 2004-06-17 | 5,265,500 | 1.54 | 1.54 | 1.53 | 1.54 | 00:00:00 | 2004-06-18 | 2,059,200 | 1.53 | 1.54 | 1.51 | 1.53 | 00:00:00 | 2004-06-21 | 2,559,400 | 1.51 | 1.51 | 1.46 | 1.48 | 00:00:00 | 2004-06-22 | 1,886,700 | 1.47 | 1.50 | 1.47 | 1.50 | 00:00:00 | 2004-06-23 | 1,153,400 | 1.50 | 1.50 | 1.49 | 1.49 | 00:00:00 | 2004-06-24 | 1,204,100 | 1.49 | 1.50 | 1.49 | 1.50 | 00:00:00 | 2004-06-25 | 579,200 | 1.49 | 1.50 | 1.49 | 1.49 | 00:00:00 | 2004-06-28 | 2,552,600 | 1.51 | 1.51 | 1.49 | 1.50 | 00:00:00 | 2004-06-29 | 1,659,800 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2004-06-30 | 2,562,800 | 1.49 | 1.50 | 1.49 | 1.49 | 00:00:00 | 2004-07-01 | 1,493,700 | 1.50 | 1.50 | 1.49 | 1.50 | 00:00:00 | 2004-07-02 | 998,900 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | 2004-07-05 | 558,900 | 1.48 | 1.49 | 1.48 | 1.48 | 00:00:00 | 2004-07-06 | 1,173,200 | 1.49 | 1.49 | 1.47 | 1.48 | 00:00:00 | 2004-07-07 | 1,178,600 | 1.47 | 1.48 | 1.47 | 1.48 | 00:00:00 | 2004-07-08 | 866,500 | 1.48 | 1.48 | 1.47 | 1.47 | 00:00:00 | 2004-07-09 | 1,189,000 | 1.47 | 1.48 | 1.46 | 1.47 | 00:00:00 | 2004-07-12 | 653,000 | 1.48 | 1.48 | 1.46 | 1.47 | 00:00:00 | 2004-07-13 | 1,323,100 | 1.47 | 1.48 | 1.46 | 1.46 | 00:00:00 | 2004-07-14 | 1,964,100 | 1.46 | 1.46 | 1.45 | 1.45 | 00:00:00 | 2004-07-15 | 1,630,400 | 1.45 | 1.45 | 1.44 | 1.45 | 00:00:00 | 2004-07-16 | 785,300 | 1.44 | 1.46 | 1.44 | 1.45 | 00:00:00 | 2004-07-19 | 2,499,600 | 1.45 | 1.46 | 1.42 | 1.42 | 00:00:00 | 2004-07-20 | 1,911,400 | 1.42 | 1.43 | 1.40 | 1.42 | 00:00:00 | 2004-07-21 | 1,860,100 | 1.43 | 1.45 | 1.43 | 1.43 | 00:00:00 | 2004-07-22 | 726,300 | 1.44 | 1.44 | 1.42 | 1.43 | 00:00:00 | 2004-07-23 | 841,300 | 1.43 | 1.43 | 1.41 | 1.41 | 00:00:00 | 2004-07-26 | 1,095,600 | 1.42 | 1.43 | 1.41 | 1.41 | 00:00:00 | 2004-07-27 | 1,059,100 | 1.41 | 1.44 | 1.41 | 1.42 | 00:00:00 | 2004-07-28 | 1,055,800 | 1.42 | 1.44 | 1.42 | 1.43 | 00:00:00 | 2004-07-29 | 1,092,500 | 1.44 | 1.45 | 1.43 | 1.44 | 00:00:00 | 2004-07-30 | 1,086,800 | 1.45 | 1.45 | 1.43 | 1.44 | 00:00:00 | 2004-08-02 | 576,500 | 1.43 | 1.43 | 1.42 | 1.43 | 00:00:00 | 2004-08-03 | 586,300 | 1.42 | 1.43 | 1.42 | 1.43 | 00:00:00 | 2004-08-04 | 577,000 | 1.43 | 1.43 | 1.41 | 1.42 | 00:00:00 | 2004-08-05 | 1,206,200 | 1.43 | 1.43 | 1.41 | 1.42 | 00:00:00 | 2004-08-06 | 952,300 | 1.41 | 1.42 | 1.39 | 1.40 | 00:00:00 | 2004-08-09 | 1,178,700 | 1.39 | 1.40 | 1.36 | 1.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|