|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 7,472,000 | 2.89 | 2.90 | 2.87 | 2.88 | 00:00:00 | | 2007-10-30 | 9,818,400 | 2.86 | 2.88 | 2.85 | 2.87 | 00:00:00 | | 2007-10-31 | 8,022,900 | 2.87 | 2.91 | 2.86 | 2.90 | 00:00:00 | | 2007-11-01 | 8,444,400 | 2.90 | 2.92 | 2.86 | 2.88 | 00:00:00 | | 2007-11-02 | 8,332,200 | 2.85 | 2.93 | 2.85 | 2.93 | 00:00:00 | | 2007-11-05 | 8,121,500 | 2.91 | 2.93 | 2.87 | 2.90 | 00:00:00 | | 2007-11-06 | 8,245,200 | 2.91 | 2.92 | 2.89 | 2.91 | 00:00:00 | | 2007-11-07 | 11,903,200 | 2.92 | 2.94 | 2.87 | 2.88 | 00:00:00 | | 2007-11-08 | 11,564,300 | 2.83 | 2.90 | 2.83 | 2.85 | 00:00:00 | | 2007-11-09 | 9,392,700 | 2.86 | 2.86 | 2.82 | 2.83 | 00:00:00 | | 2007-11-12 | 4,782,000 | 2.81 | 2.85 | 2.79 | 2.85 | 00:00:00 | | 2007-11-13 | 5,749,100 | 2.83 | 2.85 | 2.82 | 2.85 | 00:00:00 | | 2007-11-14 | 7,291,300 | 2.86 | 2.90 | 2.83 | 2.88 | 00:00:00 | | 2007-11-15 | 19,337,000 | 2.87 | 2.98 | 2.87 | 2.96 | 00:00:00 | | 2007-11-16 | 12,565,200 | 2.96 | 2.98 | 2.93 | 2.95 | 00:00:00 | | 2007-11-19 | 7,840,100 | 2.95 | 2.96 | 2.90 | 2.90 | 00:00:00 | | 2007-11-20 | 13,825,900 | 2.93 | 2.93 | 2.86 | 2.89 | 00:00:00 | | 2007-11-21 | 15,434,400 | 2.85 | 2.89 | 2.83 | 2.88 | 00:00:00 | | 2007-11-22 | 8,032,800 | 2.88 | 2.89 | 2.83 | 2.85 | 00:00:00 | | 2007-11-23 | 7,486,900 | 2.84 | 2.88 | 2.84 | 2.87 | 00:00:00 | | 2007-11-26 | 8,645,300 | 2.89 | 2.89 | 2.85 | 2.85 | 00:00:00 | | 2007-11-27 | 10,335,300 | 2.83 | 2.85 | 2.79 | 2.82 | 00:00:00 | | 2007-11-28 | 7,248,400 | 2.83 | 2.85 | 2.80 | 2.85 | 00:00:00 | | 2007-11-29 | 9,139,000 | 2.86 | 2.86 | 2.82 | 2.85 | 00:00:00 | | 2007-11-30 | 20,899,500 | 2.85 | 2.87 | 2.83 | 2.87 | 00:00:00 | | 2007-12-03 | 11,330,000 | 2.87 | 2.91 | 2.86 | 2.88 | 00:00:00 | | 2007-12-04 | 11,097,300 | 2.88 | 2.89 | 2.84 | 2.89 | 00:00:00 | | 2007-12-05 | 8,684,100 | 2.90 | 2.92 | 2.88 | 2.91 | 00:00:00 | | 2007-12-06 | 8,745,800 | 2.92 | 2.94 | 2.88 | 2.93 | 00:00:00 | | 2007-12-07 | 5,073,100 | 2.94 | 2.94 | 2.90 | 2.92 | 00:00:00 | | 2007-12-10 | 5,570,900 | 2.91 | 2.93 | 2.89 | 2.91 | 00:00:00 | | 2007-12-11 | 8,705,600 | 2.92 | 2.93 | 2.89 | 2.93 | 00:00:00 | | 2007-12-12 | 16,872,100 | 2.90 | 3.00 | 2.90 | 2.99 | 00:00:00 | | 2007-12-13 | 11,121,100 | 2.97 | 3.01 | 2.95 | 2.98 | 00:00:00 | | 2007-12-14 | 20,232,000 | 3.00 | 3.11 | 2.98 | 3.09 | 00:00:00 | | 2007-12-17 | 18,327,600 | 3.06 | 3.11 | 3.04 | 3.05 | 00:00:00 | | 2007-12-18 | 14,466,800 | 3.05 | 3.12 | 3.05 | 3.10 | 00:00:00 | | 2007-12-19 | 17,211,100 | 3.10 | 3.14 | 3.05 | 3.06 | 00:00:00 | | 2007-12-20 | 12,411,100 | 3.08 | 3.08 | 2.99 | 3.02 | 00:00:00 | | 2007-12-21 | 10,583,600 | 3.04 | 3.06 | 3.00 | 3.06 | 00:00:00 | | 2007-12-24 | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2007-12-25 | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2007-12-26 | 0 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2007-12-27 | 4,196,900 | 3.05 | 3.06 | 3.02 | 3.04 | 00:00:00 | | 2007-12-28 | 13,972,300 | 3.03 | 3.14 | 3.03 | 3.14 | 00:00:00 | | 2007-12-31 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2008-01-01 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2008-01-02 | 8,751,000 | 3.12 | 3.16 | 3.06 | 3.07 | 00:00:00 | | 2008-01-03 | 13,793,500 | 3.10 | 3.10 | 2.98 | 3.04 | 00:00:00 | | 2008-01-04 | 13,248,000 | 3.04 | 3.06 | 3.01 | 3.05 | 00:00:00 | | 2008-01-07 | 17,561,600 | 3.05 | 3.17 | 3.05 | 3.10 | 00:00:00 | | 2008-01-08 | 15,383,100 | 3.12 | 3.13 | 3.04 | 3.06 | 00:00:00 | | 2008-01-09 | 13,848,700 | 3.03 | 3.10 | 3.02 | 3.08 | 00:00:00 | | 2008-01-10 | 9,888,800 | 3.08 | 3.11 | 3.06 | 3.07 | 00:00:00 | | 2008-01-11 | 16,546,200 | 3.07 | 3.09 | 2.97 | 2.99 | 00:00:00 | | 2008-01-14 | 16,166,500 | 3.00 | 3.00 | 2.91 | 2.92 | 00:00:00 | | 2008-01-15 | 11,198,600 | 2.93 | 2.95 | 2.88 | 2.90 | 00:00:00 | | 2008-01-16 | 13,449,000 | 2.89 | 2.93 | 2.82 | 2.86 | 00:00:00 | | 2008-01-17 | 13,438,400 | 2.85 | 2.87 | 2.82 | 2.85 | 00:00:00 | | 2008-01-18 | 15,567,700 | 2.83 | 2.88 | 2.80 | 2.81 | 00:00:00 | | 2008-01-21 | 18,313,400 | 2.80 | 2.81 | 2.59 | 2.61 | 00:00:00 | | 2008-01-22 | 17,301,500 | 2.53 | 2.65 | 2.53 | 2.60 | 00:00:00 | | 2008-01-23 | 23,855,400 | 2.64 | 2.65 | 2.42 | 2.45 | 00:00:00 | | 2008-01-24 | 28,940,700 | 2.50 | 2.52 | 2.44 | 2.49 | 00:00:00 | | 2008-01-25 | 21,301,200 | 2.54 | 2.67 | 2.52 | 2.65 | 00:00:00 | | 2008-01-28 | 11,952,600 | 2.62 | 2.68 | 2.61 | 2.67 | 00:00:00 | | 2008-01-29 | 9,878,600 | 2.69 | 2.71 | 2.66 | 2.69 | 00:00:00 | | 2008-01-30 | 7,952,600 | 2.70 | 2.70 | 2.64 | 2.65 | 00:00:00 | | 2008-01-31 | 11,989,800 | 2.66 | 2.69 | 2.62 | 2.68 | 00:00:00 | | 2008-02-01 | 10,083,300 | 2.69 | 2.76 | 2.69 | 2.75 | 00:00:00 | | 2008-02-04 | 8,976,400 | 2.77 | 2.77 | 2.71 | 2.74 | 00:00:00 | | 2008-02-05 | 8,731,800 | 2.75 | 2.77 | 2.69 | 2.70 | 00:00:00 | | 2008-02-06 | 9,984,700 | 2.68 | 2.78 | 2.68 | 2.77 | 00:00:00 | | 2008-02-07 | 13,561,500 | 2.76 | 2.76 | 2.66 | 2.73 | 00:00:00 | | 2008-02-08 | 7,983,000 | 2.74 | 2.76 | 2.68 | 2.72 | 00:00:00 | | 2008-02-11 | 6,479,500 | 2.70 | 2.74 | 2.67 | 2.70 | 00:00:00 | | 2008-02-12 | 7,475,700 | 2.71 | 2.76 | 2.67 | 2.74 | 00:00:00 | | 2008-02-13 | 8,388,900 | 2.74 | 2.78 | 2.70 | 2.77 | 00:00:00 | | 2008-02-14 | 15,678,300 | 2.79 | 2.80 | 2.70 | 2.71 | 00:00:00 | | 2008-02-15 | 9,850,100 | 2.73 | 2.76 | 2.68 | 2.72 | 00:00:00 | | 2008-02-18 | 9,980,700 | 2.74 | 2.75 | 2.64 | 2.67 | 00:00:00 | | 2008-02-19 | 16,853,300 | 2.70 | 2.77 | 2.69 | 2.75 | 00:00:00 | | 2008-02-20 | 10,891,700 | 2.71 | 2.75 | 2.69 | 2.73 | 00:00:00 | | 2008-02-21 | 10,000,100 | 2.76 | 2.78 | 2.72 | 2.73 | 00:00:00 | | 2008-02-22 | 9,935,600 | 2.72 | 2.77 | 2.71 | 2.75 | 00:00:00 | | 2008-02-25 | 9,303,100 | 2.77 | 2.78 | 2.70 | 2.72 | 00:00:00 | | 2008-02-26 | 14,354,100 | 2.72 | 2.75 | 2.65 | 2.66 | 00:00:00 | | 2008-02-27 | 13,960,600 | 2.67 | 2.73 | 2.66 | 2.72 | 00:00:00 | | 2008-02-28 | 6,580,000 | 2.71 | 2.74 | 2.69 | 2.72 | 00:00:00 | | 2008-02-29 | 10,332,200 | 2.72 | 2.73 | 2.65 | 2.68 | 00:00:00 | | 2008-03-03 | 8,545,900 | 2.65 | 2.67 | 2.60 | 2.63 | 00:00:00 | | 2008-03-04 | 7,360,900 | 2.63 | 2.68 | 2.61 | 2.64 | 00:00:00 | | 2008-03-05 | 12,367,900 | 2.67 | 2.67 | 2.58 | 2.63 | 00:00:00 | | 2008-03-06 | 9,597,700 | 2.62 | 2.64 | 2.56 | 2.57 | 00:00:00 | | 2008-03-07 | 8,850,300 | 2.56 | 2.60 | 2.52 | 2.53 | 00:00:00 | | 2008-03-10 | 5,433,600 | 2.53 | 2.56 | 2.51 | 2.52 | 00:00:00 | | 2008-03-11 | 8,643,200 | 2.52 | 2.55 | 2.49 | 2.50 | 00:00:00 | | 2008-03-12 | 12,061,400 | 2.53 | 2.55 | 2.48 | 2.50 | 00:00:00 | | 2008-03-13 | 13,299,000 | 2.47 | 2.49 | 2.41 | 2.44 | 00:00:00 | | 2008-03-14 | 13,595,000 | 2.43 | 2.45 | 2.35 | 2.40 | 00:00:00 | | 2008-03-18 | 11,712,200 | 2.34 | 2.36 | 2.32 | 2.35 | 00:00:00 | | 2008-03-19 | 22,518,500 | 2.35 | 2.35 | 2.19 | 2.23 | 00:00:00 | | 2008-03-20 | 28,178,600 | 2.20 | 2.27 | 2.12 | 2.24 | 00:00:00 | | 2008-03-25 | 17,361,300 | 2.20 | 2.34 | 2.15 | 2.33 | 00:00:00 | | 2008-03-26 | 8,662,200 | 2.30 | 2.33 | 2.29 | 2.33 | 00:00:00 | | 2008-03-27 | 7,266,800 | 2.33 | 2.37 | 2.31 | 2.36 | 00:00:00 | | 2008-03-28 | 10,031,800 | 2.38 | 2.38 | 2.29 | 2.29 | 00:00:00 | | 2008-03-31 | 8,531,200 | 2.30 | 2.34 | 2.29 | 2.33 | 00:00:00 | | 2008-04-01 | 15,957,900 | 2.34 | 2.37 | 2.31 | 2.32 | 00:00:00 | | 2008-04-02 | 12,800,500 | 2.34 | 2.34 | 2.30 | 2.34 | 00:00:00 | | 2008-04-03 | 13,943,200 | 2.34 | 2.40 | 2.31 | 2.40 | 00:00:00 | | 2008-04-04 | 18,290,800 | 2.39 | 2.47 | 2.38 | 2.45 | 00:00:00 | | 2008-04-07 | 8,661,300 | 2.45 | 2.48 | 2.40 | 2.41 | 00:00:00 | | 2008-04-08 | 8,802,400 | 2.40 | 2.40 | 2.37 | 2.39 | 00:00:00 | | 2008-04-09 | 8,949,100 | 2.38 | 2.38 | 2.32 | 2.35 | 00:00:00 | | 2008-04-10 | 9,539,600 | 2.34 | 2.35 | 2.30 | 2.34 | 00:00:00 | | 2008-04-11 | 11,089,800 | 2.35 | 2.37 | 2.31 | 2.36 | 00:00:00 | | 2008-04-14 | 5,486,200 | 2.35 | 2.35 | 2.32 | 2.32 | 00:00:00 | | 2008-04-15 | 18,126,000 | 2.35 | 2.35 | 2.24 | 2.24 | 00:00:00 | | 2008-04-16 | 8,215,100 | 2.28 | 2.29 | 2.25 | 2.27 | 00:00:00 | | 2008-04-17 | 6,900,500 | 2.29 | 2.29 | 2.24 | 2.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
