|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 18,577,700 | 1.79 | 1.81 | 1.79 | 1.79 | 00:00:00 | | 2006-06-13 | 7,894,900 | 1.76 | 1.79 | 1.76 | 1.78 | 00:00:00 | | 2006-06-14 | 10,239,200 | 1.79 | 1.81 | 1.76 | 1.79 | 00:00:00 | | 2006-06-15 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2006-06-16 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2006-06-19 | 4,715,400 | 1.75 | 1.77 | 1.73 | 1.76 | 00:00:00 | | 2006-06-20 | 5,666,700 | 1.75 | 1.79 | 1.74 | 1.79 | 00:00:00 | | 2006-06-21 | 10,860,100 | 1.78 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2006-06-22 | 3,999,500 | 1.77 | 1.78 | 1.76 | 1.77 | 00:00:00 | | 2006-06-23 | 3,549,500 | 1.77 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2006-06-26 | 5,049,600 | 1.78 | 1.78 | 1.76 | 1.77 | 00:00:00 | | 2006-06-27 | 4,316,300 | 1.77 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2006-06-28 | 3,505,200 | 1.77 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2006-06-29 | 4,577,200 | 1.76 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2006-06-30 | 6,225,300 | 1.79 | 1.82 | 1.78 | 1.82 | 00:00:00 | | 2006-07-03 | 5,145,700 | 1.82 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2006-07-04 | 11,954,000 | 1.83 | 1.87 | 1.82 | 1.86 | 00:00:00 | | 2006-07-05 | 5,757,700 | 1.86 | 1.86 | 1.84 | 1.85 | 00:00:00 | | 2006-07-06 | 5,743,000 | 1.84 | 1.88 | 1.84 | 1.87 | 00:00:00 | | 2006-07-07 | 5,974,600 | 1.86 | 1.89 | 1.83 | 1.88 | 00:00:00 | | 2006-07-10 | 7,560,800 | 1.88 | 1.88 | 1.84 | 1.85 | 00:00:00 | | 2006-07-11 | 5,365,400 | 1.84 | 1.86 | 1.81 | 1.82 | 00:00:00 | | 2006-07-12 | 6,569,200 | 1.82 | 1.85 | 1.81 | 1.84 | 00:00:00 | | 2006-07-13 | 8,700,700 | 1.84 | 1.88 | 1.83 | 1.87 | 00:00:00 | | 2006-07-14 | 7,563,900 | 1.86 | 1.89 | 1.83 | 1.89 | 00:00:00 | | 2006-07-17 | 6,052,900 | 1.88 | 1.89 | 1.85 | 1.88 | 00:00:00 | | 2006-07-18 | 4,529,100 | 1.88 | 1.90 | 1.86 | 1.87 | 00:00:00 | | 2006-07-19 | 7,910,900 | 1.87 | 1.91 | 1.87 | 1.90 | 00:00:00 | | 2006-07-20 | 4,153,700 | 1.90 | 1.91 | 1.88 | 1.90 | 00:00:00 | | 2006-07-21 | 3,872,400 | 1.90 | 1.91 | 1.88 | 1.89 | 00:00:00 | | 2006-07-24 | 8,167,000 | 1.89 | 1.93 | 1.89 | 1.93 | 00:00:00 | | 2006-07-25 | 4,836,900 | 1.93 | 1.93 | 1.91 | 1.92 | 00:00:00 | | 2006-07-26 | 9,585,600 | 1.93 | 1.99 | 1.93 | 1.98 | 00:00:00 | | 2006-07-27 | 15,442,000 | 1.98 | 2.01 | 1.96 | 1.99 | 00:00:00 | | 2006-07-28 | 5,746,900 | 1.98 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2006-07-31 | 5,400,600 | 1.99 | 2.01 | 1.96 | 2.01 | 00:00:00 | | 2006-08-01 | 8,627,700 | 2.01 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2006-08-02 | 6,738,000 | 2.00 | 2.02 | 1.99 | 2.00 | 00:00:00 | | 2006-08-03 | 5,038,000 | 2.00 | 2.01 | 1.98 | 1.98 | 00:00:00 | | 2006-08-04 | 3,291,400 | 1.99 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2006-08-07 | 4,447,600 | 1.98 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2006-08-08 | 3,688,600 | 1.98 | 1.99 | 1.96 | 1.97 | 00:00:00 | | 2006-08-09 | 3,942,600 | 1.97 | 2.01 | 1.96 | 2.00 | 00:00:00 | | 2006-08-10 | 5,753,700 | 1.99 | 2.01 | 1.98 | 2.00 | 00:00:00 | | 2006-08-11 | 3,422,300 | 2.02 | 2.02 | 1.99 | 2.00 | 00:00:00 | | 2006-08-14 | 1,700,200 | 2.01 | 2.02 | 2.01 | 2.02 | 00:00:00 | | 2006-08-15 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2006-08-16 | 5,540,000 | 2.02 | 2.04 | 2.00 | 2.03 | 00:00:00 | | 2006-08-17 | 6,144,700 | 2.03 | 2.03 | 1.98 | 2.00 | 00:00:00 | | 2006-08-18 | 4,038,100 | 2.00 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2006-08-21 | 6,603,200 | 2.00 | 2.02 | 1.99 | 2.02 | 00:00:00 | | 2006-08-22 | 8,395,100 | 2.03 | 2.06 | 2.03 | 2.05 | 00:00:00 | | 2006-08-23 | 7,803,500 | 2.06 | 2.06 | 2.02 | 2.04 | 00:00:00 | | 2006-08-24 | 3,198,800 | 2.04 | 2.05 | 2.02 | 2.03 | 00:00:00 | | 2006-08-25 | 4,294,900 | 2.03 | 2.03 | 2.00 | 2.02 | 00:00:00 | | 2006-08-28 | 2,850,800 | 2.01 | 2.04 | 2.01 | 2.04 | 00:00:00 | | 2006-08-29 | 4,557,900 | 2.04 | 2.05 | 2.03 | 2.05 | 00:00:00 | | 2006-08-30 | 3,738,300 | 2.05 | 2.05 | 2.03 | 2.03 | 00:00:00 | | 2006-08-31 | 3,396,000 | 2.04 | 2.05 | 2.03 | 2.05 | 00:00:00 | | 2006-09-01 | 15,617,800 | 2.05 | 2.13 | 2.03 | 2.09 | 00:00:00 | | 2006-09-04 | 6,472,600 | 2.12 | 2.12 | 2.07 | 2.07 | 00:00:00 | | 2006-09-05 | 3,831,700 | 2.08 | 2.10 | 2.08 | 2.09 | 00:00:00 | | 2006-09-06 | 6,441,100 | 2.10 | 2.11 | 2.07 | 2.09 | 00:00:00 | | 2006-09-07 | 4,608,000 | 2.07 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2006-09-08 | 5,142,800 | 2.11 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2006-09-11 | 7,067,000 | 2.09 | 2.10 | 2.07 | 2.07 | 00:00:00 | | 2006-09-12 | 7,173,500 | 2.07 | 2.10 | 2.03 | 2.10 | 00:00:00 | | 2006-09-13 | 4,536,700 | 2.10 | 2.11 | 2.07 | 2.08 | 00:00:00 | | 2006-09-14 | 10,071,800 | 2.08 | 2.15 | 2.08 | 2.13 | 00:00:00 | | 2006-09-15 | 10,937,400 | 2.12 | 2.13 | 2.09 | 2.12 | 00:00:00 | | 2006-09-18 | 6,378,200 | 2.12 | 2.12 | 2.09 | 2.09 | 00:00:00 | | 2006-09-19 | 9,569,800 | 2.09 | 2.09 | 2.05 | 2.06 | 00:00:00 | | 2006-09-20 | 7,784,900 | 2.06 | 2.07 | 2.04 | 2.06 | 00:00:00 | | 2006-09-21 | 7,081,700 | 2.06 | 2.07 | 2.03 | 2.04 | 00:00:00 | | 2006-09-22 | 6,606,500 | 2.03 | 2.04 | 2.02 | 2.02 | 00:00:00 | | 2006-09-25 | 5,992,300 | 2.02 | 2.05 | 2.01 | 2.03 | 00:00:00 | | 2006-09-26 | 8,540,800 | 2.03 | 2.08 | 2.03 | 2.08 | 00:00:00 | | 2006-09-27 | 24,270,300 | 2.09 | 2.13 | 2.08 | 2.12 | 00:00:00 | | 2006-09-28 | 19,930,100 | 2.13 | 2.17 | 2.12 | 2.15 | 00:00:00 | | 2006-09-29 | 8,945,200 | 2.16 | 2.16 | 2.12 | 2.13 | 00:00:00 | | 2006-10-02 | 8,491,800 | 2.15 | 2.15 | 2.10 | 2.11 | 00:00:00 | | 2006-10-03 | 10,462,200 | 2.10 | 2.12 | 2.09 | 2.10 | 00:00:00 | | 2006-10-04 | 7,815,200 | 2.10 | 2.12 | 2.10 | 2.11 | 00:00:00 | | 2006-10-05 | 7,736,700 | 2.12 | 2.14 | 2.11 | 2.14 | 00:00:00 | | 2006-10-06 | 6,154,900 | 2.13 | 2.14 | 2.12 | 2.13 | 00:00:00 | | 2006-10-09 | 8,340,500 | 2.13 | 2.16 | 2.12 | 2.15 | 00:00:00 | | 2006-10-10 | 13,212,000 | 2.15 | 2.19 | 2.15 | 2.17 | 00:00:00 | | 2006-10-11 | 8,488,500 | 2.17 | 2.19 | 2.16 | 2.16 | 00:00:00 | | 2006-10-12 | 6,731,100 | 2.16 | 2.19 | 2.15 | 2.19 | 00:00:00 | | 2006-10-13 | 5,257,800 | 2.19 | 2.20 | 2.17 | 2.17 | 00:00:00 | | 2006-10-16 | 4,609,200 | 2.17 | 2.19 | 2.17 | 2.19 | 00:00:00 | | 2006-10-17 | 6,818,900 | 2.19 | 2.19 | 2.13 | 2.13 | 00:00:00 | | 2006-10-18 | 5,101,300 | 2.14 | 2.18 | 2.14 | 2.16 | 00:00:00 | | 2006-10-19 | 5,759,900 | 2.15 | 2.16 | 2.12 | 2.13 | 00:00:00 | | 2006-10-20 | 5,407,100 | 2.16 | 2.16 | 2.13 | 2.15 | 00:00:00 | | 2006-10-23 | 3,318,900 | 2.15 | 2.15 | 2.13 | 2.13 | 00:00:00 | | 2006-10-24 | 6,030,600 | 2.13 | 2.14 | 2.13 | 2.13 | 00:00:00 | | 2006-10-25 | 6,771,400 | 2.13 | 2.16 | 2.13 | 2.15 | 00:00:00 | | 2006-10-26 | 9,106,400 | 2.15 | 2.16 | 2.11 | 2.13 | 00:00:00 | | 2006-10-27 | 4,998,800 | 2.12 | 2.13 | 2.11 | 2.11 | 00:00:00 | | 2006-10-30 | 8,777,800 | 2.12 | 2.14 | 2.09 | 2.14 | 00:00:00 | | 2006-10-31 | 5,848,200 | 2.15 | 2.16 | 2.14 | 2.15 | 00:00:00 | | 2006-11-01 | 4,415,200 | 2.16 | 2.16 | 2.14 | 2.15 | 00:00:00 | | 2006-11-02 | 6,570,000 | 2.14 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2006-11-03 | 4,808,900 | 2.13 | 2.13 | 2.12 | 2.12 | 00:00:00 | | 2006-11-06 | 6,023,700 | 2.12 | 2.14 | 2.12 | 2.12 | 00:00:00 | | 2006-11-07 | 5,981,300 | 2.13 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2006-11-08 | 10,872,300 | 2.12 | 2.13 | 2.10 | 2.11 | 00:00:00 | | 2006-11-09 | 12,101,900 | 2.11 | 2.13 | 2.10 | 2.13 | 00:00:00 | | 2006-11-10 | 7,989,700 | 2.12 | 2.15 | 2.12 | 2.14 | 00:00:00 | | 2006-11-13 | 7,852,400 | 2.13 | 2.17 | 2.13 | 2.16 | 00:00:00 | | 2006-11-14 | 17,056,100 | 2.16 | 2.20 | 2.16 | 2.19 | 00:00:00 | | 2006-11-15 | 13,678,300 | 2.20 | 2.22 | 2.18 | 2.22 | 00:00:00 | | 2006-11-16 | 9,333,700 | 2.21 | 2.24 | 2.21 | 2.22 | 00:00:00 | | 2006-11-17 | 5,882,100 | 2.23 | 2.23 | 2.19 | 2.19 | 00:00:00 | | 2006-11-20 | 6,470,300 | 2.18 | 2.20 | 2.17 | 2.20 | 00:00:00 | | 2006-11-21 | 4,293,800 | 2.20 | 2.21 | 2.18 | 2.19 | 00:00:00 | | 2006-11-22 | 28,416,500 | 2.22 | 2.31 | 2.22 | 2.31 | 00:00:00 | | 2006-11-23 | 21,065,100 | 2.32 | 2.39 | 2.29 | 2.39 | 00:00:00 | | 2006-11-24 | 16,284,900 | 2.36 | 2.41 | 2.35 | 2.40 | 00:00:00 | | 2006-11-27 | 14,246,600 | 2.39 | 2.40 | 2.37 | 2.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
