|
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 2023-11-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-11-27 | 14,246,600 | 2.39 | 2.40 | 2.37 | 2.38 | 00:00:00 | 2006-11-28 | 11,323,200 | 2.36 | 2.37 | 2.33 | 2.35 | 00:00:00 | 2006-11-29 | 17,282,200 | 2.35 | 2.39 | 2.33 | 2.38 | 00:00:00 | 2006-11-30 | 17,941,500 | 2.38 | 2.44 | 2.38 | 2.41 | 00:00:00 | 2006-12-01 | 10,203,100 | 2.41 | 2.46 | 2.41 | 2.42 | 00:00:00 | 2006-12-04 | 14,543,800 | 2.43 | 2.45 | 2.38 | 2.41 | 00:00:00 | 2006-12-05 | 7,851,400 | 2.42 | 2.45 | 2.41 | 2.45 | 00:00:00 | 2006-12-06 | 10,934,900 | 2.44 | 2.47 | 2.42 | 2.47 | 00:00:00 | 2006-12-07 | 8,874,700 | 2.46 | 2.48 | 2.44 | 2.44 | 00:00:00 | 2006-12-08 | 5,286,100 | 2.43 | 2.48 | 2.43 | 2.48 | 00:00:00 | 2006-12-11 | 10,770,200 | 2.48 | 2.49 | 2.44 | 2.44 | 00:00:00 | 2006-12-12 | 9,867,400 | 2.45 | 2.45 | 2.41 | 2.42 | 00:00:00 | 2006-12-13 | 5,419,700 | 2.42 | 2.44 | 2.41 | 2.43 | 00:00:00 | 2006-12-14 | 5,072,600 | 2.44 | 2.44 | 2.42 | 2.43 | 00:00:00 | 2006-12-15 | 12,556,100 | 2.44 | 2.48 | 2.44 | 2.48 | 00:00:00 | 2006-12-18 | 21,693,300 | 2.49 | 2.59 | 2.48 | 2.54 | 00:00:00 | 2006-12-19 | 13,339,900 | 2.56 | 2.58 | 2.53 | 2.54 | 00:00:00 | 2006-12-20 | 9,272,800 | 2.56 | 2.58 | 2.51 | 2.51 | 00:00:00 | 2006-12-21 | 7,149,200 | 2.52 | 2.53 | 2.48 | 2.52 | 00:00:00 | 2006-12-22 | 9,809,500 | 2.51 | 2.52 | 2.45 | 2.46 | 00:00:00 | 2006-12-25 | 0 | 2.46 | 2.46 | 2.46 | 2.46 | 00:00:00 | 2006-12-26 | 0 | 2.46 | 2.46 | 2.46 | 2.46 | 00:00:00 | 2006-12-27 | 5,257,600 | 2.48 | 2.53 | 2.47 | 2.52 | 00:00:00 | 2006-12-28 | 3,523,600 | 2.52 | 2.53 | 2.48 | 2.51 | 00:00:00 | 2006-12-29 | 7,148,700 | 2.50 | 2.55 | 2.48 | 2.53 | 00:00:00 | 2007-01-01 | 0 | 2.53 | 2.53 | 2.53 | 2.53 | 00:00:00 | 2007-01-02 | 5,689,200 | 2.56 | 2.56 | 2.54 | 2.55 | 00:00:00 | 2007-01-03 | 6,270,900 | 2.56 | 2.56 | 2.54 | 2.56 | 00:00:00 | 2007-01-04 | 6,902,200 | 2.55 | 2.55 | 2.52 | 2.53 | 00:00:00 | 2007-01-05 | 8,060,600 | 2.52 | 2.52 | 2.49 | 2.50 | 00:00:00 | 2007-01-08 | 9,360,100 | 2.51 | 2.51 | 2.48 | 2.49 | 00:00:00 | 2007-01-09 | 10,052,900 | 2.49 | 2.52 | 2.48 | 2.49 | 00:00:00 | 2007-01-10 | 9,609,600 | 2.48 | 2.49 | 2.45 | 2.45 | 00:00:00 | 2007-01-11 | 10,294,400 | 2.46 | 2.51 | 2.45 | 2.50 | 00:00:00 | 2007-01-12 | 6,326,100 | 2.49 | 2.50 | 2.48 | 2.48 | 00:00:00 | 2007-01-15 | 5,031,700 | 2.50 | 2.51 | 2.49 | 2.50 | 00:00:00 | 2007-01-16 | 6,003,100 | 2.50 | 2.51 | 2.49 | 2.49 | 00:00:00 | 2007-01-17 | 7,826,500 | 2.50 | 2.53 | 2.45 | 2.45 | 00:00:00 | 2007-01-18 | 6,800,600 | 2.46 | 2.47 | 2.43 | 2.44 | 00:00:00 | 2007-01-19 | 19,780,500 | 2.46 | 2.56 | 2.45 | 2.55 | 00:00:00 | 2007-01-22 | 8,298,600 | 2.55 | 2.56 | 2.53 | 2.53 | 00:00:00 | 2007-01-23 | 5,211,900 | 2.54 | 2.54 | 2.50 | 2.51 | 00:00:00 | 2007-01-24 | 5,271,600 | 2.52 | 2.54 | 2.51 | 2.53 | 00:00:00 | 2007-01-25 | 3,451,400 | 2.54 | 2.55 | 2.52 | 2.54 | 00:00:00 | 2007-01-26 | 4,326,900 | 2.53 | 2.54 | 2.52 | 2.53 | 00:00:00 | 2007-01-29 | 9,616,200 | 2.54 | 2.59 | 2.52 | 2.57 | 00:00:00 | 2007-01-30 | 45,568,000 | 2.55 | 2.55 | 2.44 | 2.47 | 00:00:00 | 2007-01-31 | 12,351,000 | 2.48 | 2.51 | 2.47 | 2.47 | 00:00:00 | 2007-02-01 | 9,131,000 | 2.49 | 2.52 | 2.48 | 2.50 | 00:00:00 | 2007-02-02 | 6,537,400 | 2.50 | 2.51 | 2.49 | 2.51 | 00:00:00 | 2007-02-05 | 8,200,400 | 2.51 | 2.52 | 2.48 | 2.50 | 00:00:00 | 2007-02-06 | 8,256,000 | 2.51 | 2.54 | 2.50 | 2.53 | 00:00:00 | 2007-02-07 | 5,902,400 | 2.52 | 2.54 | 2.52 | 2.54 | 00:00:00 | 2007-02-08 | 6,814,800 | 2.55 | 2.56 | 2.52 | 2.54 | 00:00:00 | 2007-02-09 | 3,787,200 | 2.55 | 2.55 | 2.53 | 2.54 | 00:00:00 | 2007-02-12 | 6,859,200 | 2.53 | 2.57 | 2.53 | 2.56 | 00:00:00 | 2007-02-13 | 19,011,800 | 2.58 | 2.63 | 2.57 | 2.61 | 00:00:00 | 2007-02-14 | 8,025,900 | 2.62 | 2.64 | 2.62 | 2.63 | 00:00:00 | 2007-02-15 | 6,952,500 | 2.65 | 2.65 | 2.62 | 2.64 | 00:00:00 | 2007-02-16 | 6,450,500 | 2.64 | 2.65 | 2.62 | 2.63 | 00:00:00 | 2007-02-19 | 7,127,900 | 2.64 | 2.67 | 2.63 | 2.64 | 00:00:00 | 2007-02-20 | 7,123,200 | 2.64 | 2.64 | 2.59 | 2.61 | 00:00:00 | 2007-02-21 | 8,651,000 | 2.62 | 2.63 | 2.55 | 2.56 | 00:00:00 | 2007-02-22 | 7,189,200 | 2.56 | 2.62 | 2.56 | 2.60 | 00:00:00 | 2007-02-23 | 6,053,300 | 2.60 | 2.62 | 2.58 | 2.62 | 00:00:00 | 2007-02-26 | 8,284,600 | 2.61 | 2.65 | 2.60 | 2.65 | 00:00:00 | 2007-02-27 | 15,423,300 | 2.63 | 2.63 | 2.59 | 2.59 | 00:00:00 | 2007-02-28 | 15,794,700 | 2.53 | 2.58 | 2.51 | 2.55 | 00:00:00 | 2007-03-01 | 12,109,400 | 2.54 | 2.56 | 2.44 | 2.50 | 00:00:00 | 2007-03-02 | 7,985,600 | 2.51 | 2.53 | 2.47 | 2.51 | 00:00:00 | 2007-03-05 | 8,505,500 | 2.45 | 2.49 | 2.43 | 2.48 | 00:00:00 | 2007-03-06 | 6,488,600 | 2.48 | 2.51 | 2.45 | 2.47 | 00:00:00 | 2007-03-07 | 9,037,600 | 2.49 | 2.52 | 2.47 | 2.52 | 00:00:00 | 2007-03-08 | 6,057,400 | 2.53 | 2.54 | 2.51 | 2.53 | 00:00:00 | 2007-03-09 | 6,370,600 | 2.54 | 2.56 | 2.52 | 2.56 | 00:00:00 | 2007-03-12 | 5,500,200 | 2.57 | 2.57 | 2.53 | 2.55 | 00:00:00 | 2007-03-13 | 6,148,400 | 2.56 | 2.58 | 2.54 | 2.54 | 00:00:00 | 2007-03-14 | 5,321,000 | 2.50 | 2.53 | 2.48 | 2.50 | 00:00:00 | 2007-03-15 | 6,209,400 | 2.52 | 2.53 | 2.50 | 2.52 | 00:00:00 | 2007-03-16 | 15,209,200 | 2.53 | 2.62 | 2.53 | 2.61 | 00:00:00 | 2007-03-19 | 12,339,700 | 2.62 | 2.63 | 2.58 | 2.61 | 00:00:00 | 2007-03-20 | 5,408,100 | 2.62 | 2.62 | 2.60 | 2.62 | 00:00:00 | 2007-03-21 | 13,253,500 | 2.62 | 2.68 | 2.60 | 2.65 | 00:00:00 | 2007-03-22 | 6,642,000 | 2.67 | 2.68 | 2.64 | 2.66 | 00:00:00 | 2007-03-23 | 6,393,400 | 2.66 | 2.68 | 2.63 | 2.68 | 00:00:00 | 2007-03-26 | 11,730,900 | 2.67 | 2.70 | 2.66 | 2.66 | 00:00:00 | 2007-03-27 | 5,411,200 | 2.67 | 2.69 | 2.65 | 2.67 | 00:00:00 | 2007-03-28 | 7,622,900 | 2.66 | 2.68 | 2.64 | 2.65 | 00:00:00 | 2007-03-29 | 4,999,800 | 2.66 | 2.68 | 2.65 | 2.68 | 00:00:00 | 2007-03-30 | 7,079,000 | 2.68 | 2.71 | 2.66 | 2.70 | 00:00:00 | 2007-04-02 | 8,470,500 | 2.71 | 2.74 | 2.66 | 2.72 | 00:00:00 | 2007-04-03 | 14,105,100 | 2.75 | 2.82 | 2.75 | 2.79 | 00:00:00 | 2007-04-04 | 12,274,800 | 2.80 | 2.83 | 2.79 | 2.82 | 00:00:00 | 2007-04-05 | 10,290,800 | 2.82 | 2.86 | 2.82 | 2.86 | 00:00:00 | 2007-04-06 | 0 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | 2007-04-09 | 0 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | 2007-04-10 | 11,265,400 | 2.88 | 2.89 | 2.86 | 2.87 | 00:00:00 | 2007-04-11 | 15,117,200 | 2.88 | 2.88 | 2.82 | 2.84 | 00:00:00 | 2007-04-12 | 8,371,100 | 2.82 | 2.84 | 2.82 | 2.83 | 00:00:00 | 2007-04-13 | 4,800,600 | 2.83 | 2.86 | 2.83 | 2.85 | 00:00:00 | 2007-04-16 | 5,627,900 | 2.86 | 2.88 | 2.86 | 2.87 | 00:00:00 | 2007-04-17 | 6,799,200 | 2.85 | 2.90 | 2.85 | 2.88 | 00:00:00 | 2007-04-18 | 6,606,000 | 2.90 | 2.91 | 2.87 | 2.88 | 00:00:00 | 2007-04-19 | 7,104,800 | 2.86 | 2.87 | 2.85 | 2.86 | 00:00:00 | 2007-04-20 | 9,543,100 | 2.88 | 2.90 | 2.87 | 2.89 | 00:00:00 | 2007-04-23 | 4,927,000 | 2.90 | 2.92 | 2.89 | 2.92 | 00:00:00 | 2007-04-24 | 7,301,600 | 2.92 | 2.92 | 2.88 | 2.91 | 00:00:00 | 2007-04-25 | 6,495,700 | 2.90 | 2.96 | 2.90 | 2.96 | 00:00:00 | 2007-04-26 | 12,100,700 | 2.96 | 2.98 | 2.89 | 2.90 | 00:00:00 | 2007-04-27 | 10,485,400 | 2.90 | 2.90 | 2.84 | 2.85 | 00:00:00 | 2007-04-30 | 8,944,900 | 2.85 | 2.90 | 2.85 | 2.88 | 00:00:00 | 2007-05-01 | 0 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | 2007-05-02 | 7,681,400 | 2.90 | 2.91 | 2.86 | 2.88 | 00:00:00 | 2007-05-03 | 7,750,300 | 2.88 | 2.88 | 2.85 | 2.86 | 00:00:00 | 2007-05-04 | 6,243,500 | 2.84 | 2.87 | 2.84 | 2.85 | 00:00:00 | 2007-05-07 | 2,108,700 | 2.87 | 2.88 | 2.85 | 2.88 | 00:00:00 | 2007-05-08 | 6,243,800 | 2.86 | 2.88 | 2.82 | 2.83 | 00:00:00 | 2007-05-09 | 9,964,600 | 2.86 | 2.86 | 2.80 | 2.81 | 00:00:00 | 2007-05-10 | 9,030,100 | 2.80 | 2.83 | 2.79 | 2.81 | 00:00:00 | 2007-05-11 | 8,722,400 | 2.78 | 2.81 | 2.77 | 2.78 | 00:00:00 | 2007-05-14 | 5,719,100 | 2.77 | 2.80 | 2.77 | 2.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|