|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 5,719,100 | 2.77 | 2.80 | 2.77 | 2.78 | 00:00:00 | | 2007-05-15 | 8,182,600 | 2.77 | 2.85 | 2.77 | 2.79 | 00:00:00 | | 2007-05-16 | 8,819,600 | 2.78 | 2.83 | 2.77 | 2.83 | 00:00:00 | | 2007-05-17 | 3,770,400 | 2.83 | 2.83 | 2.79 | 2.80 | 00:00:00 | | 2007-05-18 | 6,094,100 | 2.81 | 2.83 | 2.80 | 2.83 | 00:00:00 | | 2007-05-21 | 5,044,500 | 2.84 | 2.85 | 2.82 | 2.84 | 00:00:00 | | 2007-05-22 | 3,506,500 | 2.85 | 2.85 | 2.82 | 2.82 | 00:00:00 | | 2007-05-23 | 14,196,900 | 2.83 | 2.87 | 2.79 | 2.87 | 00:00:00 | | 2007-05-24 | 8,450,300 | 2.84 | 2.86 | 2.79 | 2.81 | 00:00:00 | | 2007-05-25 | 7,648,400 | 2.83 | 2.83 | 2.78 | 2.81 | 00:00:00 | | 2007-05-28 | 7,076,700 | 2.80 | 2.82 | 2.76 | 2.78 | 00:00:00 | | 2007-05-29 | 5,715,200 | 2.77 | 2.81 | 2.76 | 2.81 | 00:00:00 | | 2007-05-30 | 7,915,700 | 2.80 | 2.80 | 2.77 | 2.79 | 00:00:00 | | 2007-05-31 | 15,244,900 | 2.81 | 2.88 | 2.80 | 2.85 | 00:00:00 | | 2007-06-01 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2007-06-04 | 8,894,000 | 2.90 | 2.90 | 2.86 | 2.86 | 00:00:00 | | 2007-06-05 | 68,445,200 | 2.89 | 3.04 | 2.88 | 3.00 | 00:00:00 | | 2007-06-06 | 20,424,600 | 2.99 | 3.02 | 2.90 | 2.92 | 00:00:00 | | 2007-06-07 | 16,017,800 | 2.92 | 2.94 | 2.87 | 2.89 | 00:00:00 | | 2007-06-08 | 12,317,000 | 2.87 | 2.89 | 2.84 | 2.87 | 00:00:00 | | 2007-06-11 | 23,394,400 | 2.88 | 2.93 | 2.86 | 2.91 | 00:00:00 | | 2007-06-12 | 27,276,700 | 2.92 | 2.95 | 2.90 | 2.92 | 00:00:00 | | 2007-06-13 | 26,512,300 | 2.87 | 2.92 | 2.86 | 2.88 | 00:00:00 | | 2007-06-14 | 15,468,600 | 2.90 | 2.91 | 2.85 | 2.88 | 00:00:00 | | 2007-06-15 | 24,631,800 | 2.88 | 2.92 | 2.87 | 2.90 | 00:00:00 | | 2007-06-18 | 8,810,200 | 2.85 | 2.89 | 2.84 | 2.86 | 00:00:00 | | 2007-06-19 | 6,192,100 | 2.85 | 2.88 | 2.84 | 2.84 | 00:00:00 | | 2007-06-20 | 5,500,600 | 2.86 | 2.88 | 2.83 | 2.83 | 00:00:00 | | 2007-06-21 | 34,720,100 | 2.81 | 2.82 | 2.77 | 2.78 | 00:00:00 | | 2007-06-22 | 22,045,100 | 2.80 | 2.81 | 2.77 | 2.81 | 00:00:00 | | 2007-06-25 | 9,707,600 | 2.76 | 2.79 | 2.75 | 2.77 | 00:00:00 | | 2007-06-26 | 6,819,600 | 2.76 | 2.78 | 2.74 | 2.77 | 00:00:00 | | 2007-06-27 | 6,722,500 | 2.74 | 2.76 | 2.73 | 2.74 | 00:00:00 | | 2007-06-28 | 5,236,000 | 2.75 | 2.76 | 2.72 | 2.73 | 00:00:00 | | 2007-06-29 | 5,799,500 | 2.74 | 2.74 | 2.71 | 2.73 | 00:00:00 | | 2007-07-02 | 7,925,000 | 2.72 | 2.73 | 2.70 | 2.71 | 00:00:00 | | 2007-07-03 | 7,223,400 | 2.71 | 2.73 | 2.70 | 2.71 | 00:00:00 | | 2007-07-04 | 4,571,200 | 2.72 | 2.72 | 2.69 | 2.70 | 00:00:00 | | 2007-07-05 | 9,557,400 | 2.70 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2007-07-06 | 9,553,800 | 2.63 | 2.66 | 2.63 | 2.64 | 00:00:00 | | 2007-07-09 | 7,509,000 | 2.66 | 2.66 | 2.63 | 2.64 | 00:00:00 | | 2007-07-10 | 7,068,100 | 2.64 | 2.65 | 2.60 | 2.62 | 00:00:00 | | 2007-07-11 | 9,263,600 | 2.59 | 2.63 | 2.57 | 2.62 | 00:00:00 | | 2007-07-12 | 11,200,600 | 2.63 | 2.66 | 2.62 | 2.65 | 00:00:00 | | 2007-07-13 | 6,199,100 | 2.66 | 2.69 | 2.64 | 2.66 | 00:00:00 | | 2007-07-16 | 7,280,700 | 2.66 | 2.68 | 2.64 | 2.68 | 00:00:00 | | 2007-07-17 | 7,974,700 | 2.67 | 2.67 | 2.63 | 2.64 | 00:00:00 | | 2007-07-18 | 12,875,800 | 2.62 | 2.62 | 2.56 | 2.60 | 00:00:00 | | 2007-07-19 | 14,605,800 | 2.61 | 2.68 | 2.59 | 2.65 | 00:00:00 | | 2007-07-20 | 7,885,200 | 2.65 | 2.66 | 2.62 | 2.63 | 00:00:00 | | 2007-07-23 | 4,064,900 | 2.62 | 2.64 | 2.61 | 2.62 | 00:00:00 | | 2007-07-24 | 11,318,400 | 2.63 | 2.64 | 2.54 | 2.56 | 00:00:00 | | 2007-07-25 | 12,098,500 | 2.54 | 2.55 | 2.48 | 2.51 | 00:00:00 | | 2007-07-26 | 9,704,600 | 2.51 | 2.53 | 2.45 | 2.45 | 00:00:00 | | 2007-07-27 | 7,978,700 | 2.43 | 2.47 | 2.42 | 2.44 | 00:00:00 | | 2007-07-30 | 9,517,100 | 2.43 | 2.44 | 2.38 | 2.40 | 00:00:00 | | 2007-07-31 | 9,733,600 | 2.42 | 2.45 | 2.40 | 2.45 | 00:00:00 | | 2007-08-01 | 8,901,000 | 2.40 | 2.45 | 2.40 | 2.43 | 00:00:00 | | 2007-08-02 | 18,245,900 | 2.45 | 2.53 | 2.43 | 2.52 | 00:00:00 | | 2007-08-03 | 9,608,200 | 2.52 | 2.52 | 2.47 | 2.47 | 00:00:00 | | 2007-08-06 | 6,299,200 | 2.46 | 2.49 | 2.43 | 2.44 | 00:00:00 | | 2007-08-07 | 8,437,900 | 2.46 | 2.48 | 2.43 | 2.48 | 00:00:00 | | 2007-08-08 | 17,456,200 | 2.49 | 2.49 | 2.45 | 2.45 | 00:00:00 | | 2007-08-09 | 21,495,600 | 2.45 | 2.46 | 2.36 | 2.37 | 00:00:00 | | 2007-08-10 | 23,581,200 | 2.34 | 2.36 | 2.26 | 2.35 | 00:00:00 | | 2007-08-13 | 15,615,600 | 2.35 | 2.43 | 2.34 | 2.41 | 00:00:00 | | 2007-08-14 | 10,379,200 | 2.38 | 2.44 | 2.38 | 2.42 | 00:00:00 | | 2007-08-15 | 0 | 2.41 | 2.41 | 2.41 | 2.41 | 00:00:00 | | 2007-08-16 | 14,550,200 | 2.37 | 2.41 | 2.36 | 2.37 | 00:00:00 | | 2007-08-17 | 12,408,800 | 2.35 | 2.42 | 2.34 | 2.41 | 00:00:00 | | 2007-08-20 | 9,043,400 | 2.42 | 2.44 | 2.40 | 2.43 | 00:00:00 | | 2007-08-21 | 10,722,200 | 2.45 | 2.45 | 2.40 | 2.43 | 00:00:00 | | 2007-08-22 | 15,048,600 | 2.44 | 2.55 | 2.43 | 2.54 | 00:00:00 | | 2007-08-23 | 8,709,300 | 2.57 | 2.59 | 2.55 | 2.57 | 00:00:00 | | 2007-08-24 | 7,927,000 | 2.55 | 2.61 | 2.54 | 2.60 | 00:00:00 | | 2007-08-27 | 6,080,600 | 2.62 | 2.62 | 2.58 | 2.59 | 00:00:00 | | 2007-08-28 | 8,006,600 | 2.59 | 2.59 | 2.57 | 2.57 | 00:00:00 | | 2007-08-29 | 10,438,200 | 2.55 | 2.64 | 2.55 | 2.62 | 00:00:00 | | 2007-08-30 | 7,773,600 | 2.64 | 2.67 | 2.61 | 2.66 | 00:00:00 | | 2007-08-31 | 7,056,700 | 2.67 | 2.68 | 2.64 | 2.67 | 00:00:00 | | 2007-09-03 | 4,368,900 | 2.68 | 2.68 | 2.65 | 2.66 | 00:00:00 | | 2007-09-04 | 6,649,000 | 2.66 | 2.66 | 2.62 | 2.64 | 00:00:00 | | 2007-09-05 | 8,389,700 | 2.65 | 2.65 | 2.58 | 2.59 | 00:00:00 | | 2007-09-06 | 9,273,500 | 2.60 | 2.62 | 2.56 | 2.58 | 00:00:00 | | 2007-09-07 | 10,780,100 | 2.60 | 2.60 | 2.52 | 2.52 | 00:00:00 | | 2007-09-10 | 11,109,900 | 2.54 | 2.60 | 2.51 | 2.57 | 00:00:00 | | 2007-09-11 | 9,514,800 | 2.58 | 2.61 | 2.58 | 2.60 | 00:00:00 | | 2007-09-12 | 10,319,700 | 2.59 | 2.61 | 2.57 | 2.57 | 00:00:00 | | 2007-09-13 | 5,720,000 | 2.57 | 2.57 | 2.54 | 2.56 | 00:00:00 | | 2007-09-14 | 4,359,900 | 2.54 | 2.56 | 2.54 | 2.54 | 00:00:00 | | 2007-09-17 | 7,404,900 | 2.53 | 2.54 | 2.50 | 2.53 | 00:00:00 | | 2007-09-18 | 4,050,500 | 2.52 | 2.56 | 2.51 | 2.55 | 00:00:00 | | 2007-09-19 | 12,891,300 | 2.59 | 2.59 | 2.54 | 2.56 | 00:00:00 | | 2007-09-20 | 6,361,100 | 2.56 | 2.57 | 2.52 | 2.54 | 00:00:00 | | 2007-09-21 | 8,373,300 | 2.54 | 2.55 | 2.52 | 2.52 | 00:00:00 | | 2007-09-24 | 8,396,600 | 2.53 | 2.54 | 2.51 | 2.54 | 00:00:00 | | 2007-09-25 | 6,351,300 | 2.52 | 2.56 | 2.52 | 2.56 | 00:00:00 | | 2007-09-26 | 17,147,000 | 2.55 | 2.65 | 2.55 | 2.64 | 00:00:00 | | 2007-09-27 | 13,483,800 | 2.66 | 2.70 | 2.65 | 2.68 | 00:00:00 | | 2007-09-28 | 13,206,600 | 2.67 | 2.69 | 2.61 | 2.62 | 00:00:00 | | 2007-10-01 | 6,921,800 | 2.61 | 2.66 | 2.61 | 2.64 | 00:00:00 | | 2007-10-02 | 6,515,100 | 2.66 | 2.67 | 2.63 | 2.64 | 00:00:00 | | 2007-10-03 | 5,676,500 | 2.64 | 2.67 | 2.64 | 2.66 | 00:00:00 | | 2007-10-04 | 7,720,700 | 2.65 | 2.68 | 2.64 | 2.66 | 00:00:00 | | 2007-10-05 | 20,763,600 | 2.69 | 2.77 | 2.68 | 2.76 | 00:00:00 | | 2007-10-08 | 10,658,700 | 2.76 | 2.78 | 2.72 | 2.73 | 00:00:00 | | 2007-10-09 | 8,417,400 | 2.75 | 2.81 | 2.73 | 2.80 | 00:00:00 | | 2007-10-10 | 13,124,500 | 2.81 | 2.84 | 2.78 | 2.84 | 00:00:00 | | 2007-10-11 | 10,033,000 | 2.83 | 2.85 | 2.81 | 2.82 | 00:00:00 | | 2007-10-12 | 6,415,400 | 2.81 | 2.82 | 2.78 | 2.81 | 00:00:00 | | 2007-10-15 | 11,800,600 | 2.82 | 2.88 | 2.81 | 2.84 | 00:00:00 | | 2007-10-16 | 12,069,600 | 2.83 | 2.86 | 2.79 | 2.82 | 00:00:00 | | 2007-10-17 | 7,366,100 | 2.82 | 2.85 | 2.81 | 2.83 | 00:00:00 | | 2007-10-18 | 8,945,100 | 2.81 | 2.87 | 2.81 | 2.85 | 00:00:00 | | 2007-10-19 | 13,949,100 | 2.84 | 2.92 | 2.84 | 2.88 | 00:00:00 | | 2007-10-22 | 10,566,700 | 2.83 | 2.90 | 2.83 | 2.84 | 00:00:00 | | 2007-10-23 | 11,233,600 | 2.86 | 2.87 | 2.83 | 2.85 | 00:00:00 | | 2007-10-24 | 7,667,300 | 2.85 | 2.85 | 2.80 | 2.81 | 00:00:00 | | 2007-10-25 | 17,267,700 | 2.83 | 2.91 | 2.80 | 2.87 | 00:00:00 | | 2007-10-26 | 8,864,800 | 2.87 | 2.89 | 2.86 | 2.88 | 00:00:00 | | 2007-10-29 | 7,472,000 | 2.89 | 2.90 | 2.87 | 2.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
