|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2005-12-27 | 2,059,600 | 1.64 | 1.65 | 1.62 | 1.63 | 00:00:00 | | 2005-12-28 | 2,772,400 | 1.63 | 1.64 | 1.62 | 1.62 | 00:00:00 | | 2005-12-29 | 2,552,800 | 1.62 | 1.63 | 1.62 | 1.62 | 00:00:00 | | 2005-12-30 | 1,857,900 | 1.62 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2006-01-02 | 1,282,000 | 1.61 | 1.62 | 1.61 | 1.62 | 00:00:00 | | 2006-01-03 | 9,014,300 | 1.61 | 1.67 | 1.61 | 1.66 | 00:00:00 | | 2006-01-04 | 5,312,300 | 1.68 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2006-01-05 | 7,459,300 | 1.68 | 1.70 | 1.67 | 1.68 | 00:00:00 | | 2006-01-06 | 2,466,800 | 1.68 | 1.70 | 1.67 | 1.69 | 00:00:00 | | 2006-01-09 | 5,791,600 | 1.70 | 1.70 | 1.65 | 1.67 | 00:00:00 | | 2006-01-10 | 3,415,400 | 1.67 | 1.67 | 1.64 | 1.65 | 00:00:00 | | 2006-01-11 | 3,888,700 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | | 2006-01-12 | 5,115,600 | 1.65 | 1.68 | 1.65 | 1.67 | 00:00:00 | | 2006-01-13 | 17,203,100 | 1.67 | 1.73 | 1.67 | 1.73 | 00:00:00 | | 2006-01-16 | 21,573,000 | 1.73 | 1.78 | 1.72 | 1.76 | 00:00:00 | | 2006-01-17 | 11,632,900 | 1.77 | 1.77 | 1.74 | 1.75 | 00:00:00 | | 2006-01-18 | 9,766,600 | 1.75 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2006-01-19 | 9,177,300 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2006-01-20 | 14,362,000 | 1.78 | 1.81 | 1.76 | 1.76 | 00:00:00 | | 2006-01-23 | 9,314,900 | 1.75 | 1.79 | 1.74 | 1.77 | 00:00:00 | | 2006-01-24 | 10,954,500 | 1.77 | 1.80 | 1.75 | 1.76 | 00:00:00 | | 2006-01-25 | 5,335,400 | 1.76 | 1.79 | 1.76 | 1.79 | 00:00:00 | | 2006-01-26 | 9,699,800 | 1.78 | 1.79 | 1.75 | 1.79 | 00:00:00 | | 2006-01-27 | 12,730,400 | 1.79 | 1.79 | 1.76 | 1.78 | 00:00:00 | | 2006-01-30 | 5,665,600 | 1.79 | 1.81 | 1.77 | 1.78 | 00:00:00 | | 2006-01-31 | 5,569,600 | 1.78 | 1.79 | 1.75 | 1.76 | 00:00:00 | | 2006-02-01 | 4,164,000 | 1.76 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2006-02-02 | 11,210,800 | 1.76 | 1.77 | 1.74 | 1.74 | 00:00:00 | | 2006-02-03 | 6,671,800 | 1.74 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2006-02-06 | 4,321,100 | 1.75 | 1.76 | 1.73 | 1.76 | 00:00:00 | | 2006-02-07 | 7,148,100 | 1.76 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2006-02-08 | 5,745,300 | 1.75 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2006-02-09 | 3,985,200 | 1.75 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2006-02-10 | 4,347,100 | 1.74 | 1.77 | 1.74 | 1.76 | 00:00:00 | | 2006-02-13 | 3,251,500 | 1.76 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2006-02-14 | 5,452,200 | 1.75 | 1.75 | 1.73 | 1.73 | 00:00:00 | | 2006-02-15 | 4,088,000 | 1.73 | 1.74 | 1.72 | 1.72 | 00:00:00 | | 2006-02-16 | 6,795,400 | 1.73 | 1.73 | 1.71 | 1.73 | 00:00:00 | | 2006-02-17 | 6,905,400 | 1.73 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2006-02-20 | 7,114,300 | 1.76 | 1.78 | 1.74 | 1.77 | 00:00:00 | | 2006-02-21 | 18,790,700 | 1.77 | 1.84 | 1.77 | 1.81 | 00:00:00 | | 2006-02-22 | 16,601,200 | 1.81 | 1.84 | 1.81 | 1.83 | 00:00:00 | | 2006-02-23 | 8,148,600 | 1.84 | 1.84 | 1.80 | 1.82 | 00:00:00 | | 2006-02-24 | 5,241,200 | 1.82 | 1.82 | 1.81 | 1.81 | 00:00:00 | | 2006-02-27 | 6,558,000 | 1.81 | 1.84 | 1.81 | 1.82 | 00:00:00 | | 2006-02-28 | 9,290,200 | 1.82 | 1.82 | 1.77 | 1.78 | 00:00:00 | | 2006-03-01 | 6,566,300 | 1.78 | 1.79 | 1.76 | 1.78 | 00:00:00 | | 2006-03-02 | 10,367,000 | 1.78 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2006-03-03 | 3,985,300 | 1.75 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2006-03-06 | 5,421,600 | 1.77 | 1.77 | 1.75 | 1.76 | 00:00:00 | | 2006-03-07 | 9,112,200 | 1.76 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2006-03-08 | 19,137,400 | 1.77 | 1.80 | 1.75 | 1.78 | 00:00:00 | | 2006-03-09 | 4,144,900 | 1.78 | 1.79 | 1.75 | 1.76 | 00:00:00 | | 2006-03-10 | 4,379,000 | 1.75 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2006-03-13 | 3,854,000 | 1.75 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2006-03-14 | 5,751,900 | 1.76 | 1.76 | 1.74 | 1.76 | 00:00:00 | | 2006-03-15 | 6,465,800 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2006-03-16 | 4,331,300 | 1.75 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2006-03-17 | 7,027,000 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2006-03-20 | 6,960,100 | 1.76 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2006-03-21 | 18,009,800 | 1.78 | 1.83 | 1.78 | 1.82 | 00:00:00 | | 2006-03-22 | 12,788,600 | 1.82 | 1.82 | 1.79 | 1.81 | 00:00:00 | | 2006-03-23 | 9,330,000 | 1.81 | 1.81 | 1.79 | 1.81 | 00:00:00 | | 2006-03-24 | 5,992,300 | 1.80 | 1.81 | 1.79 | 1.80 | 00:00:00 | | 2006-03-27 | 5,928,600 | 1.80 | 1.80 | 1.76 | 1.77 | 00:00:00 | | 2006-03-28 | 6,955,600 | 1.76 | 1.77 | 1.74 | 1.75 | 00:00:00 | | 2006-03-29 | 2,445,900 | 1.74 | 1.75 | 1.74 | 1.74 | 00:00:00 | | 2006-03-30 | 4,866,200 | 1.75 | 1.78 | 1.75 | 1.78 | 00:00:00 | | 2006-03-31 | 3,512,400 | 1.77 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2006-04-03 | 3,690,200 | 1.77 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2006-04-04 | 4,452,000 | 1.77 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2006-04-05 | 4,000,800 | 1.77 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2006-04-06 | 4,314,600 | 1.76 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2006-04-07 | 7,337,700 | 1.76 | 1.77 | 1.72 | 1.72 | 00:00:00 | | 2006-04-10 | 6,284,500 | 1.72 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2006-04-11 | 7,196,600 | 1.73 | 1.74 | 1.70 | 1.71 | 00:00:00 | | 2006-04-12 | 3,435,800 | 1.71 | 1.73 | 1.70 | 1.71 | 00:00:00 | | 2006-04-13 | 3,790,500 | 1.72 | 1.73 | 1.70 | 1.71 | 00:00:00 | | 2006-04-14 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2006-04-17 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2006-04-18 | 7,729,000 | 1.71 | 1.74 | 1.68 | 1.74 | 00:00:00 | | 2006-04-19 | 7,999,200 | 1.75 | 1.76 | 1.73 | 1.75 | 00:00:00 | | 2006-04-20 | 6,002,700 | 1.75 | 1.77 | 1.74 | 1.77 | 00:00:00 | | 2006-04-21 | 3,496,700 | 1.77 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2006-04-24 | 2,500,100 | 1.75 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2006-04-25 | 3,669,400 | 1.76 | 1.78 | 1.76 | 1.77 | 00:00:00 | | 2006-04-26 | 3,350,600 | 1.78 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2006-04-27 | 7,752,800 | 1.77 | 1.77 | 1.73 | 1.74 | 00:00:00 | | 2006-04-28 | 6,498,000 | 1.74 | 1.75 | 1.72 | 1.73 | 00:00:00 | | 2006-05-01 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2006-05-02 | 6,580,200 | 1.72 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2006-05-03 | 6,230,000 | 1.75 | 1.77 | 1.73 | 1.77 | 00:00:00 | | 2006-05-04 | 4,684,700 | 1.77 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2006-05-05 | 3,427,500 | 1.77 | 1.77 | 1.74 | 1.75 | 00:00:00 | | 2006-05-08 | 5,343,900 | 1.76 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2006-05-09 | 3,258,300 | 1.75 | 1.77 | 1.75 | 1.76 | 00:00:00 | | 2006-05-10 | 5,738,500 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2006-05-11 | 4,963,200 | 1.77 | 1.77 | 1.76 | 1.77 | 00:00:00 | | 2006-05-12 | 7,299,100 | 1.76 | 1.76 | 1.72 | 1.72 | 00:00:00 | | 2006-05-15 | 4,983,100 | 1.72 | 1.74 | 1.71 | 1.73 | 00:00:00 | | 2006-05-16 | 5,778,400 | 1.74 | 1.76 | 1.73 | 1.74 | 00:00:00 | | 2006-05-17 | 7,216,000 | 1.75 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2006-05-18 | 5,994,800 | 1.70 | 1.72 | 1.68 | 1.70 | 00:00:00 | | 2006-05-19 | 5,747,000 | 1.70 | 1.72 | 1.69 | 1.71 | 00:00:00 | | 2006-05-22 | 8,011,000 | 1.70 | 1.72 | 1.68 | 1.69 | 00:00:00 | | 2006-05-23 | 9,125,700 | 1.70 | 1.75 | 1.70 | 1.74 | 00:00:00 | | 2006-05-24 | 5,290,300 | 1.73 | 1.74 | 1.72 | 1.73 | 00:00:00 | | 2006-05-25 | 5,884,200 | 1.74 | 1.74 | 1.72 | 1.73 | 00:00:00 | | 2006-05-26 | 4,398,100 | 1.73 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2006-05-29 | 8,519,400 | 1.75 | 1.79 | 1.75 | 1.78 | 00:00:00 | | 2006-05-30 | 12,335,700 | 1.79 | 1.79 | 1.74 | 1.74 | 00:00:00 | | 2006-05-31 | 5,870,100 | 1.73 | 1.79 | 1.73 | 1.79 | 00:00:00 | | 2006-06-01 | 4,883,400 | 1.78 | 1.79 | 1.76 | 1.79 | 00:00:00 | | 2006-06-02 | 7,188,700 | 1.79 | 1.82 | 1.79 | 1.80 | 00:00:00 | | 2006-06-05 | 4,738,000 | 1.80 | 1.82 | 1.78 | 1.81 | 00:00:00 | | 2006-06-06 | 5,232,400 | 1.79 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2006-06-07 | 5,359,700 | 1.77 | 1.81 | 1.76 | 1.81 | 00:00:00 | | 2006-06-08 | 5,333,200 | 1.78 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2006-06-09 | 5,243,000 | 1.80 | 1.81 | 1.78 | 1.80 | 00:00:00 | | 2006-06-12 | 18,577,700 | 1.79 | 1.81 | 1.79 | 1.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
