|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-04-17 | 6,900,500 | 2.29 | 2.29 | 2.24 | 2.24 | 00:00:00 | 2008-04-18 | 11,048,700 | 2.27 | 2.28 | 2.24 | 2.25 | 00:00:00 | 2008-04-21 | 8,219,600 | 2.25 | 2.26 | 2.21 | 2.23 | 00:00:00 | 2008-04-22 | 11,712,600 | 2.21 | 2.25 | 2.21 | 2.24 | 00:00:00 | 2008-04-23 | 8,658,100 | 2.24 | 2.27 | 2.22 | 2.25 | 00:00:00 | 2008-04-24 | 9,499,700 | 2.25 | 2.30 | 2.24 | 2.30 | 00:00:00 | 2008-04-25 | 7,843,200 | 2.31 | 2.35 | 2.31 | 2.34 | 00:00:00 | 2008-04-28 | 7,391,500 | 2.35 | 2.36 | 2.33 | 2.36 | 00:00:00 | 2008-04-29 | 10,926,700 | 2.36 | 2.37 | 2.34 | 2.36 | 00:00:00 | 2008-04-30 | 12,182,100 | 2.37 | 2.38 | 2.34 | 2.37 | 00:00:00 | 2008-05-02 | 9,870,700 | 2.38 | 2.39 | 2.34 | 2.35 | 00:00:00 | 2008-05-05 | 7,079,100 | 2.35 | 2.37 | 2.33 | 2.35 | 00:00:00 | 2008-05-06 | 7,559,200 | 2.35 | 2.39 | 2.35 | 2.38 | 00:00:00 | 2008-05-07 | 13,990,100 | 2.39 | 2.45 | 2.38 | 2.44 | 00:00:00 | 2008-05-08 | 9,831,700 | 2.42 | 2.44 | 2.37 | 2.39 | 00:00:00 | 2008-05-09 | 8,591,400 | 2.39 | 2.41 | 2.32 | 2.35 | 00:00:00 | 2008-05-12 | 6,876,500 | 2.35 | 2.38 | 2.35 | 2.35 | 00:00:00 | 2008-05-13 | 10,275,300 | 2.37 | 2.39 | 2.34 | 2.35 | 00:00:00 | 2008-05-14 | 9,764,500 | 2.36 | 2.40 | 2.35 | 2.37 | 00:00:00 | 2008-05-15 | 11,577,500 | 2.36 | 2.41 | 2.36 | 2.40 | 00:00:00 | 2008-05-16 | 9,909,200 | 2.40 | 2.43 | 2.39 | 2.41 | 00:00:00 | 2008-05-19 | 14,837,600 | 2.43 | 2.47 | 2.39 | 2.47 | 00:00:00 | 2008-05-20 | 9,585,100 | 2.46 | 2.46 | 2.41 | 2.42 | 00:00:00 | 2008-05-21 | 11,229,900 | 2.42 | 2.47 | 2.42 | 2.45 | 00:00:00 | 2008-05-22 | 16,442,700 | 2.47 | 2.53 | 2.46 | 2.52 | 00:00:00 | 2008-05-23 | 15,478,400 | 2.53 | 2.54 | 2.47 | 2.51 | 00:00:00 | 2008-05-26 | 9,175,700 | 2.51 | 2.59 | 2.51 | 2.54 | 00:00:00 | 2008-05-27 | 8,760,700 | 2.56 | 2.56 | 2.49 | 2.52 | 00:00:00 | 2008-05-28 | 22,859,500 | 2.53 | 2.53 | 2.48 | 2.49 | 00:00:00 | 2008-05-29 | 21,888,300 | 2.52 | 2.53 | 2.46 | 2.52 | 00:00:00 | 2008-05-30 | 62,347,100 | 2.53 | 2.61 | 2.51 | 2.61 | 00:00:00 | 2008-06-02 | 10,405,100 | 2.61 | 2.61 | 2.53 | 2.55 | 00:00:00 | 2008-06-03 | 18,514,000 | 2.55 | 2.66 | 2.54 | 2.65 | 00:00:00 | 2008-06-04 | 16,542,800 | 2.65 | 2.65 | 2.57 | 2.59 | 00:00:00 | 2008-06-05 | 9,269,100 | 2.59 | 2.61 | 2.56 | 2.58 | 00:00:00 | 2008-06-06 | 12,075,400 | 2.60 | 2.60 | 2.50 | 2.51 | 00:00:00 | 2008-06-10 | 13,270,900 | 2.52 | 2.52 | 2.45 | 2.45 | 00:00:00 | 2008-06-11 | 26,695,700 | 2.46 | 2.46 | 2.40 | 2.44 | 00:00:00 | 2008-06-12 | 14,788,700 | 2.45 | 2.46 | 2.41 | 2.45 | 00:00:00 | 2008-06-13 | 28,274,600 | 2.45 | 2.45 | 2.40 | 2.41 | 00:00:00 | 2008-06-16 | 11,241,200 | 2.42 | 2.45 | 2.41 | 2.44 | 00:00:00 | 2008-06-17 | 41,321,800 | 2.46 | 2.47 | 2.43 | 2.46 | 00:00:00 | 2008-06-18 | 36,913,500 | 2.45 | 2.49 | 2.44 | 2.45 | 00:00:00 | 2008-06-19 | 12,534,600 | 2.43 | 2.52 | 2.43 | 2.50 | 00:00:00 | 2008-06-20 | 17,471,000 | 2.51 | 2.51 | 2.39 | 2.41 | 00:00:00 | 2008-06-23 | 11,320,600 | 2.36 | 2.38 | 2.27 | 2.31 | 00:00:00 | 2008-06-24 | 47,233,500 | 2.29 | 2.30 | 2.20 | 2.25 | 00:00:00 | 2008-06-25 | 34,951,000 | 2.26 | 2.34 | 2.26 | 2.32 | 00:00:00 | 2008-06-26 | 8,319,200 | 2.30 | 2.34 | 2.29 | 2.32 | 00:00:00 | 2008-06-27 | 18,179,400 | 2.31 | 2.36 | 2.30 | 2.34 | 00:00:00 | 2008-06-30 | 9,664,300 | 2.33 | 2.34 | 2.30 | 2.33 | 00:00:00 | 2008-07-01 | 8,347,400 | 2.33 | 2.34 | 2.27 | 2.30 | 00:00:00 | 2008-07-02 | 19,855,200 | 2.32 | 2.38 | 2.30 | 2.36 | 00:00:00 | 2008-07-03 | 9,259,100 | 2.34 | 2.37 | 2.32 | 2.36 | 00:00:00 | 2008-07-04 | 4,464,800 | 2.35 | 2.37 | 2.32 | 2.32 | 00:00:00 | 2008-07-07 | 4,576,000 | 2.35 | 2.38 | 2.33 | 2.38 | 00:00:00 | 2008-07-08 | 7,528,400 | 2.32 | 2.36 | 2.30 | 2.34 | 00:00:00 | 2008-07-09 | 9,387,600 | 2.36 | 2.37 | 2.31 | 2.32 | 00:00:00 | 2008-07-10 | 8,847,800 | 2.29 | 2.31 | 2.25 | 2.26 | 00:00:00 | 2008-07-11 | 7,272,900 | 2.26 | 2.28 | 2.22 | 2.23 | 00:00:00 | 2008-07-14 | 4,902,900 | 2.27 | 2.27 | 2.23 | 2.24 | 00:00:00 | 2008-07-15 | 6,541,500 | 2.22 | 2.23 | 2.18 | 2.19 | 00:00:00 | 2008-07-16 | 5,837,300 | 2.19 | 2.22 | 2.18 | 2.21 | 00:00:00 | 2008-07-17 | 6,879,300 | 2.23 | 2.23 | 2.20 | 2.21 | 00:00:00 | 2008-07-18 | 53,681,800 | 2.19 | 2.29 | 2.19 | 2.28 | 00:00:00 | 2008-07-21 | 6,884,000 | 2.28 | 2.30 | 2.25 | 2.29 | 00:00:00 | 2008-07-22 | 8,507,100 | 2.28 | 2.33 | 2.27 | 2.32 | 00:00:00 | 2008-07-23 | 7,576,000 | 2.33 | 2.33 | 2.30 | 2.31 | 00:00:00 | 2008-07-24 | 6,783,200 | 2.30 | 2.31 | 2.24 | 2.26 | 00:00:00 | 2008-07-25 | 9,843,400 | 2.27 | 2.30 | 2.24 | 2.29 | 00:00:00 | 2008-07-28 | 3,790,100 | 2.30 | 2.30 | 2.26 | 2.27 | 00:00:00 | 2008-07-29 | 5,560,300 | 2.27 | 2.29 | 2.24 | 2.27 | 00:00:00 | 2008-07-30 | 6,093,700 | 2.26 | 2.30 | 2.26 | 2.30 | 00:00:00 | 2008-07-31 | 6,502,400 | 2.29 | 2.33 | 2.27 | 2.32 | 00:00:00 | 2008-08-01 | 5,782,400 | 2.32 | 2.34 | 2.28 | 2.31 | 00:00:00 | 2008-08-04 | 6,349,500 | 2.30 | 2.32 | 2.28 | 2.30 | 00:00:00 | 2008-08-05 | 8,939,300 | 2.29 | 2.30 | 2.27 | 2.30 | 00:00:00 | 2008-08-06 | 9,762,000 | 2.31 | 2.31 | 2.26 | 2.29 | 00:00:00 | 2008-08-07 | 11,817,000 | 2.27 | 2.30 | 2.22 | 2.23 | 00:00:00 | 2008-08-08 | 5,165,900 | 2.22 | 2.24 | 2.21 | 2.22 | 00:00:00 | 2008-08-11 | 5,561,700 | 2.23 | 2.24 | 2.20 | 2.21 | 00:00:00 | 2008-08-12 | 6,025,700 | 2.22 | 2.23 | 2.20 | 2.21 | 00:00:00 | 2008-08-13 | 5,352,300 | 2.22 | 2.25 | 2.20 | 2.21 | 00:00:00 | 2008-08-14 | 6,019,500 | 2.22 | 2.23 | 2.17 | 2.18 | 00:00:00 | 2008-08-18 | 9,710,200 | 2.19 | 2.19 | 2.14 | 2.15 | 00:00:00 | 2008-08-19 | 9,383,100 | 2.15 | 2.15 | 2.12 | 2.12 | 00:00:00 | 2008-08-20 | 12,634,600 | 2.13 | 2.13 | 2.06 | 2.07 | 00:00:00 | 2008-08-21 | 8,434,200 | 2.08 | 2.10 | 2.04 | 2.05 | 00:00:00 | 2008-08-22 | 10,273,100 | 2.06 | 2.08 | 2.02 | 2.05 | 00:00:00 | 2008-08-25 | 7,296,900 | 2.05 | 2.08 | 2.04 | 2.08 | 00:00:00 | 2008-08-26 | 10,166,000 | 2.06 | 2.11 | 2.05 | 2.09 | 00:00:00 | 2008-08-27 | 6,862,300 | 2.09 | 2.11 | 2.08 | 2.10 | 00:00:00 | 2008-08-28 | 11,043,600 | 2.10 | 2.15 | 2.09 | 2.15 | 00:00:00 | 2008-08-29 | 6,816,300 | 2.16 | 2.16 | 2.12 | 2.13 | 00:00:00 | 2008-09-01 | 3,436,900 | 2.13 | 2.16 | 2.12 | 2.15 | 00:00:00 | 2008-09-02 | 6,540,500 | 2.15 | 2.17 | 2.13 | 2.15 | 00:00:00 | 2008-09-03 | 8,580,100 | 2.14 | 2.15 | 2.11 | 2.11 | 00:00:00 | 2008-09-04 | 9,576,700 | 2.11 | 2.12 | 2.05 | 2.05 | 00:00:00 | 2008-09-05 | 9,640,600 | 2.05 | 2.07 | 2.02 | 2.02 | 00:00:00 | 2008-09-08 | 5,043,100 | 2.08 | 2.08 | 2.03 | 2.04 | 00:00:00 | 2008-09-09 | 9,494,600 | 2.03 | 2.05 | 2.00 | 2.01 | 00:00:00 | 2008-09-10 | 7,790,800 | 2.02 | 2.03 | 1.97 | 1.98 | 00:00:00 | 2008-09-11 | 5,699,700 | 1.97 | 2.00 | 1.97 | 1.98 | 00:00:00 | 2008-09-12 | 6,560,400 | 1.99 | 2.00 | 1.96 | 1.99 | 00:00:00 | 2008-09-15 | 10,324,400 | 1.97 | 1.99 | 1.91 | 1.92 | 00:00:00 | 2008-09-16 | 11,118,500 | 1.92 | 1.95 | 1.89 | 1.90 | 00:00:00 | 2008-09-17 | 16,345,500 | 1.91 | 1.93 | 1.80 | 1.80 | 00:00:00 | 2008-09-18 | 11,955,600 | 1.77 | 1.82 | 1.76 | 1.76 | 00:00:00 | 2008-09-19 | 23,764,900 | 1.80 | 1.82 | 1.77 | 1.80 | 00:00:00 | 2008-09-22 | 10,445,700 | 1.80 | 1.86 | 1.80 | 1.86 | 00:00:00 | 2008-09-23 | 6,020,900 | 1.84 | 1.85 | 1.81 | 1.82 | 00:00:00 | 2008-09-24 | 10,281,700 | 1.83 | 1.86 | 1.80 | 1.81 | 00:00:00 | 2008-09-25 | 4,256,600 | 1.80 | 1.85 | 1.80 | 1.84 | 00:00:00 | 2008-09-26 | 6,259,600 | 1.84 | 1.84 | 1.80 | 1.80 | 00:00:00 | 2008-09-29 | 6,655,300 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | 2008-09-30 | 12,407,400 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | 2008-10-01 | 10,389,200 | 1.81 | 1.83 | 1.77 | 1.82 | 00:00:00 | 2008-10-02 | 17,162,200 | 1.81 | 1.84 | 1.69 | 1.70 | 00:00:00 | 2008-10-03 | 11,419,500 | 1.71 | 1.72 | 1.64 | 1.71 | 00:00:00 | 2008-10-06 | 14,184,500 | 1.49 | 1.66 | 1.48 | 1.50 | 00:00:00 | 2008-10-07 | 10,789,600 | 1.52 | 1.55 | 1.49 | 1.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|