|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-09 | 1,178,700 | 1.39 | 1.40 | 1.36 | 1.39 | 00:00:00 | 2004-08-10 | 1,082,900 | 1.38 | 1.38 | 1.36 | 1.37 | 00:00:00 | 2004-08-11 | 733,900 | 1.37 | 1.37 | 1.34 | 1.36 | 00:00:00 | 2004-08-12 | 689,500 | 1.35 | 1.37 | 1.35 | 1.36 | 00:00:00 | 2004-08-13 | 580,000 | 1.35 | 1.37 | 1.34 | 1.35 | 00:00:00 | 2004-08-16 | 611,700 | 1.34 | 1.40 | 1.34 | 1.38 | 00:00:00 | 2004-08-17 | 2,386,900 | 1.40 | 1.42 | 1.38 | 1.40 | 00:00:00 | 2004-08-18 | 1,520,300 | 1.41 | 1.42 | 1.40 | 1.42 | 00:00:00 | 2004-08-19 | 1,677,600 | 1.43 | 1.45 | 1.43 | 1.45 | 00:00:00 | 2004-08-20 | 793,300 | 1.44 | 1.44 | 1.42 | 1.43 | 00:00:00 | 2004-08-23 | 586,600 | 1.42 | 1.45 | 1.42 | 1.44 | 00:00:00 | 2004-08-24 | 1,451,300 | 1.45 | 1.46 | 1.44 | 1.45 | 00:00:00 | 2004-08-25 | 1,012,200 | 1.45 | 1.46 | 1.44 | 1.45 | 00:00:00 | 2004-08-26 | 6,227,400 | 1.46 | 1.50 | 1.45 | 1.49 | 00:00:00 | 2004-08-27 | 11,074,800 | 1.50 | 1.57 | 1.50 | 1.57 | 00:00:00 | 2004-08-30 | 3,203,000 | 1.55 | 1.57 | 1.52 | 1.54 | 00:00:00 | 2004-08-31 | 2,736,700 | 1.53 | 1.54 | 1.50 | 1.51 | 00:00:00 | 2004-09-01 | 1,675,600 | 1.52 | 1.53 | 1.51 | 1.52 | 00:00:00 | 2004-09-02 | 1,906,200 | 1.52 | 1.54 | 1.51 | 1.53 | 00:00:00 | 2004-09-03 | 1,343,400 | 1.53 | 1.53 | 1.51 | 1.51 | 00:00:00 | 2004-09-06 | 1,182,700 | 1.51 | 1.52 | 1.51 | 1.51 | 00:00:00 | 2004-09-07 | 3,999,400 | 1.52 | 1.54 | 1.51 | 1.53 | 00:00:00 | 2004-09-08 | 8,148,400 | 1.54 | 1.58 | 1.53 | 1.56 | 00:00:00 | 2004-09-09 | 3,261,300 | 1.56 | 1.57 | 1.53 | 1.54 | 00:00:00 | 2004-09-10 | 1,770,900 | 1.54 | 1.55 | 1.53 | 1.54 | 00:00:00 | 2004-09-13 | 2,241,900 | 1.53 | 1.54 | 1.51 | 1.53 | 00:00:00 | 2004-09-14 | 1,729,000 | 1.53 | 1.53 | 1.51 | 1.52 | 00:00:00 | 2004-09-15 | 1,259,900 | 1.52 | 1.54 | 1.51 | 1.51 | 00:00:00 | 2004-09-16 | 1,642,700 | 1.52 | 1.53 | 1.51 | 1.52 | 00:00:00 | 2004-09-17 | 1,790,800 | 1.52 | 1.55 | 1.51 | 1.53 | 00:00:00 | 2004-09-20 | 1,482,800 | 1.53 | 1.54 | 1.52 | 1.52 | 00:00:00 | 2004-09-21 | 1,720,200 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | 2004-09-22 | 3,639,800 | 1.54 | 1.58 | 1.52 | 1.55 | 00:00:00 | 2004-09-23 | 3,015,500 | 1.55 | 1.57 | 1.55 | 1.57 | 00:00:00 | 2004-09-24 | 3,610,700 | 1.57 | 1.58 | 1.54 | 1.54 | 00:00:00 | 2004-09-27 | 2,795,800 | 1.55 | 1.56 | 1.54 | 1.55 | 00:00:00 | 2004-09-28 | 4,143,400 | 1.56 | 1.60 | 1.55 | 1.60 | 00:00:00 | 2004-09-29 | 18,630,800 | 1.58 | 1.67 | 1.58 | 1.65 | 00:00:00 | 2004-09-30 | 4,264,900 | 1.65 | 1.66 | 1.62 | 1.63 | 00:00:00 | 2004-10-01 | 2,754,100 | 1.64 | 1.66 | 1.63 | 1.64 | 00:00:00 | 2004-10-04 | 6,615,600 | 1.65 | 1.69 | 1.62 | 1.62 | 00:00:00 | 2004-10-05 | 3,928,900 | 1.63 | 1.65 | 1.63 | 1.64 | 00:00:00 | 2004-10-06 | 4,810,100 | 1.64 | 1.68 | 1.64 | 1.65 | 00:00:00 | 2004-10-07 | 4,292,700 | 1.66 | 1.68 | 1.66 | 1.67 | 00:00:00 | 2004-10-08 | 8,707,500 | 1.66 | 1.72 | 1.66 | 1.67 | 00:00:00 | 2004-10-11 | 1,901,300 | 1.69 | 1.70 | 1.66 | 1.68 | 00:00:00 | 2004-10-12 | 5,568,700 | 1.67 | 1.67 | 1.61 | 1.63 | 00:00:00 | 2004-10-13 | 4,496,300 | 1.63 | 1.65 | 1.62 | 1.64 | 00:00:00 | 2004-10-14 | 8,454,200 | 1.63 | 1.63 | 1.57 | 1.61 | 00:00:00 | 2004-10-15 | 5,335,000 | 1.59 | 1.63 | 1.59 | 1.61 | 00:00:00 | 2004-10-18 | 3,239,200 | 1.62 | 1.62 | 1.59 | 1.59 | 00:00:00 | 2004-10-19 | 4,252,400 | 1.59 | 1.63 | 1.59 | 1.62 | 00:00:00 | 2004-10-20 | 2,076,700 | 1.62 | 1.62 | 1.60 | 1.61 | 00:00:00 | 2004-10-21 | 2,734,100 | 1.61 | 1.62 | 1.59 | 1.60 | 00:00:00 | 2004-10-22 | 3,217,800 | 1.61 | 1.65 | 1.60 | 1.64 | 00:00:00 | 2004-10-25 | 4,225,800 | 1.63 | 1.64 | 1.62 | 1.62 | 00:00:00 | 2004-10-26 | 4,870,900 | 1.63 | 1.64 | 1.62 | 1.62 | 00:00:00 | 2004-10-27 | 3,533,000 | 1.63 | 1.64 | 1.62 | 1.63 | 00:00:00 | 2004-10-28 | 4,957,700 | 1.64 | 1.67 | 1.64 | 1.67 | 00:00:00 | 2004-10-29 | 5,296,900 | 1.67 | 1.70 | 1.66 | 1.68 | 00:00:00 | 2004-11-01 | 1,937,300 | 1.69 | 1.70 | 1.68 | 1.70 | 00:00:00 | 2004-11-02 | 4,053,700 | 1.70 | 1.71 | 1.68 | 1.70 | 00:00:00 | 2004-11-03 | 7,377,700 | 1.70 | 1.73 | 1.68 | 1.69 | 00:00:00 | 2004-11-04 | 4,146,300 | 1.68 | 1.70 | 1.67 | 1.69 | 00:00:00 | 2004-11-05 | 2,652,200 | 1.70 | 1.70 | 1.67 | 1.67 | 00:00:00 | 2004-11-08 | 3,833,300 | 1.68 | 1.68 | 1.66 | 1.67 | 00:00:00 | 2004-11-09 | 6,590,300 | 1.65 | 1.71 | 1.65 | 1.71 | 00:00:00 | 2004-11-10 | 4,674,400 | 1.71 | 1.72 | 1.68 | 1.70 | 00:00:00 | 2004-11-11 | 3,482,600 | 1.71 | 1.71 | 1.68 | 1.70 | 00:00:00 | 2004-11-12 | 4,523,200 | 1.71 | 1.71 | 1.67 | 1.67 | 00:00:00 | 2004-11-15 | 24,093,700 | 1.69 | 1.74 | 1.67 | 1.70 | 00:00:00 | 2004-11-16 | 12,243,600 | 1.71 | 1.71 | 1.65 | 1.66 | 00:00:00 | 2004-11-17 | 7,458,600 | 1.67 | 1.70 | 1.66 | 1.69 | 00:00:00 | 2004-11-18 | 4,583,000 | 1.70 | 1.70 | 1.67 | 1.68 | 00:00:00 | 2004-11-19 | 3,651,600 | 1.68 | 1.69 | 1.66 | 1.67 | 00:00:00 | 2004-11-22 | 2,212,600 | 1.66 | 1.68 | 1.66 | 1.67 | 00:00:00 | 2004-11-23 | 2,926,000 | 1.68 | 1.69 | 1.67 | 1.67 | 00:00:00 | 2004-11-24 | 1,423,600 | 1.68 | 1.68 | 1.67 | 1.67 | 00:00:00 | 2004-11-25 | 3,112,400 | 1.67 | 1.68 | 1.66 | 1.66 | 00:00:00 | 2004-11-26 | 2,369,100 | 1.67 | 1.67 | 1.66 | 1.66 | 00:00:00 | 2004-11-29 | 3,956,300 | 1.65 | 1.67 | 1.63 | 1.64 | 00:00:00 | 2004-11-30 | 2,247,100 | 1.64 | 1.65 | 1.63 | 1.64 | 00:00:00 | 2004-12-01 | 7,429,000 | 1.64 | 1.67 | 1.61 | 1.63 | 00:00:00 | 2004-12-02 | 10,309,000 | 1.64 | 1.64 | 1.60 | 1.61 | 00:00:00 | 2004-12-03 | 7,059,300 | 1.60 | 1.62 | 1.59 | 1.59 | 00:00:00 | 2004-12-06 | 2,411,800 | 1.59 | 1.61 | 1.59 | 1.60 | 00:00:00 | 2004-12-07 | 5,826,300 | 1.61 | 1.62 | 1.60 | 1.62 | 00:00:00 | 2004-12-08 | 1,816,600 | 1.61 | 1.62 | 1.60 | 1.61 | 00:00:00 | 2004-12-09 | 3,076,700 | 1.61 | 1.62 | 1.60 | 1.62 | 00:00:00 | 2004-12-10 | 5,158,400 | 1.61 | 1.64 | 1.61 | 1.63 | 00:00:00 | 2004-12-13 | 8,462,500 | 1.64 | 1.66 | 1.63 | 1.64 | 00:00:00 | 2004-12-14 | 4,968,000 | 1.65 | 1.66 | 1.64 | 1.65 | 00:00:00 | 2004-12-15 | 3,868,100 | 1.66 | 1.66 | 1.63 | 1.64 | 00:00:00 | 2004-12-16 | 2,772,100 | 1.65 | 1.65 | 1.63 | 1.63 | 00:00:00 | 2004-12-17 | 11,079,200 | 1.68 | 1.68 | 1.63 | 1.63 | 00:00:00 | 2004-12-20 | 4,684,000 | 1.64 | 1.64 | 1.63 | 1.64 | 00:00:00 | 2004-12-21 | 3,219,900 | 1.64 | 1.66 | 1.64 | 1.65 | 00:00:00 | 2004-12-22 | 14,848,600 | 1.67 | 1.70 | 1.66 | 1.70 | 00:00:00 | 2004-12-23 | 7,216,500 | 1.70 | 1.71 | 1.68 | 1.70 | 00:00:00 | 2004-12-24 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | 2004-12-27 | 3,188,500 | 1.71 | 1.71 | 1.66 | 1.67 | 00:00:00 | 2004-12-28 | 2,080,700 | 1.66 | 1.68 | 1.66 | 1.68 | 00:00:00 | 2004-12-29 | 4,276,300 | 1.69 | 1.71 | 1.68 | 1.68 | 00:00:00 | 2004-12-30 | 9,085,500 | 1.69 | 1.71 | 1.67 | 1.69 | 00:00:00 | 2004-12-31 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | 2005-01-03 | 6,402,000 | 1.69 | 1.73 | 1.68 | 1.70 | 00:00:00 | 2005-01-04 | 9,426,800 | 1.71 | 1.75 | 1.71 | 1.74 | 00:00:00 | 2005-01-05 | 9,355,700 | 1.72 | 1.74 | 1.71 | 1.72 | 00:00:00 | 2005-01-06 | 5,240,100 | 1.72 | 1.74 | 1.71 | 1.74 | 00:00:00 | 2005-01-07 | 9,592,600 | 1.74 | 1.77 | 1.73 | 1.76 | 00:00:00 | 2005-01-10 | 8,383,500 | 1.77 | 1.78 | 1.75 | 1.76 | 00:00:00 | 2005-01-11 | 8,587,300 | 1.77 | 1.77 | 1.72 | 1.74 | 00:00:00 | 2005-01-12 | 3,707,300 | 1.74 | 1.75 | 1.73 | 1.74 | 00:00:00 | 2005-01-13 | 7,048,900 | 1.74 | 1.77 | 1.74 | 1.77 | 00:00:00 | 2005-01-14 | 7,263,900 | 1.76 | 1.77 | 1.76 | 1.77 | 00:00:00 | 2005-01-17 | 10,567,300 | 1.77 | 1.82 | 1.77 | 1.79 | 00:00:00 | 2005-01-18 | 6,016,500 | 1.80 | 1.80 | 1.76 | 1.77 | 00:00:00 | 2005-01-19 | 8,538,000 | 1.78 | 1.82 | 1.77 | 1.82 | 00:00:00 | 2005-01-20 | 3,868,000 | 1.80 | 1.81 | 1.79 | 1.80 | 00:00:00 | 2005-01-21 | 8,517,100 | 1.80 | 1.80 | 1.77 | 1.79 | 00:00:00 | 2005-01-24 | 5,044,800 | 1.78 | 1.79 | 1.77 | 1.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|