|
 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 | | 2000-06-19 | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 00:00:00 | | 2000-06-20 | 2,513,500 | 4.85 | 4.88 | 4.80 | 4.83 | 00:00:00 | | 2000-06-21 | 7,040,000 | 4.85 | 4.89 | 4.60 | 4.60 | 00:00:00 | | 2000-06-22 | 4,353,000 | 4.67 | 4.68 | 4.51 | 4.58 | 00:00:00 | | 2000-06-23 | 2,513,000 | 4.52 | 4.61 | 4.51 | 4.59 | 00:00:00 | | 2000-06-26 | 1,873,000 | 4.60 | 4.62 | 4.56 | 4.60 | 00:00:00 | | 2000-06-27 | 1,826,500 | 4.60 | 4.62 | 4.49 | 4.49 | 00:00:00 | | 2000-06-28 | 2,275,500 | 4.52 | 4.56 | 4.41 | 4.49 | 00:00:00 | | 2000-06-29 | 4,243,500 | 4.50 | 4.51 | 4.19 | 4.21 | 00:00:00 | | 2000-06-30 | 5,195,000 | 4.28 | 4.29 | 4.10 | 4.15 | 00:00:00 | | 2000-07-03 | 5,407,500 | 4.21 | 4.33 | 4.18 | 4.28 | 00:00:00 | | 2000-07-04 | 2,621,500 | 4.28 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2000-07-05 | 1,764,000 | 4.30 | 4.34 | 4.25 | 4.26 | 00:00:00 | | 2000-07-06 | 4,180,500 | 4.28 | 4.42 | 4.27 | 4.35 | 00:00:00 | | 2000-07-07 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2000-07-10 | 3,127,500 | 4.54 | 4.62 | 4.53 | 4.59 | 00:00:00 | | 2000-07-11 | 2,442,500 | 4.59 | 4.65 | 4.57 | 4.65 | 00:00:00 | | 2000-07-12 | 4,039,500 | 4.68 | 4.74 | 4.61 | 4.68 | 00:00:00 | | 2000-07-13 | 3,116,500 | 4.65 | 4.74 | 4.64 | 4.65 | 00:00:00 | | 2000-07-14 | 3,908,000 | 4.71 | 4.76 | 4.67 | 4.68 | 00:00:00 | | 2000-07-17 | 3,464,500 | 4.70 | 4.77 | 4.70 | 4.71 | 00:00:00 | | 2000-07-18 | 1,973,000 | 4.75 | 4.75 | 4.61 | 4.61 | 00:00:00 | | 2000-07-19 | 1,860,000 | 4.59 | 4.65 | 4.58 | 4.62 | 00:00:00 | | 2000-07-20 | 2,088,500 | 4.60 | 4.69 | 4.58 | 4.69 | 00:00:00 | | 2000-07-21 | 2,838,500 | 4.68 | 4.70 | 4.54 | 4.55 | 00:00:00 | | 2000-07-24 | 0 | 4.55 | 4.55 | 4.55 | 4.55 | 00:00:00 | | 2000-07-25 | 2,057,000 | 4.50 | 4.57 | 4.46 | 4.54 | 00:00:00 | | 2000-07-26 | 2,308,000 | 4.56 | 4.57 | 4.41 | 4.41 | 00:00:00 | | 2000-07-27 | 0 | 4.41 | 4.41 | 4.41 | 4.41 | 00:00:00 | | 2000-07-28 | 2,420,000 | 4.32 | 4.39 | 4.30 | 4.32 | 00:00:00 | | 2000-07-31 | 1,477,000 | 4.30 | 4.41 | 4.30 | 4.37 | 00:00:00 | | 2000-08-01 | 3,122,000 | 4.40 | 4.40 | 4.25 | 4.27 | 00:00:00 | | 2000-08-02 | 3,182,500 | 4.32 | 4.36 | 4.22 | 4.24 | 00:00:00 | | 2000-08-03 | 5,655,000 | 4.25 | 4.26 | 4.05 | 4.06 | 00:00:00 | | 2000-08-04 | 3,082,500 | 4.17 | 4.21 | 4.10 | 4.15 | 00:00:00 | | 2000-08-07 | 3,065,500 | 4.20 | 4.21 | 4.09 | 4.18 | 00:00:00 | | 2000-08-08 | 2,516,000 | 4.15 | 4.19 | 4.12 | 4.14 | 00:00:00 | | 2000-08-09 | 7,087,500 | 4.17 | 4.39 | 4.17 | 4.32 | 00:00:00 | | 2000-08-10 | 4,053,000 | 4.33 | 4.41 | 4.31 | 4.36 | 00:00:00 | | 2000-08-11 | 2,261,500 | 4.35 | 4.37 | 4.24 | 4.29 | 00:00:00 | | 2000-08-14 | 851,000 | 4.30 | 4.34 | 4.27 | 4.31 | 00:00:00 | | 2000-08-15 | 0 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2000-08-16 | 2,938,000 | 4.33 | 4.45 | 4.30 | 4.38 | 00:00:00 | | 2000-08-17 | 1,868,500 | 4.42 | 4.43 | 4.30 | 4.31 | 00:00:00 | | 2000-08-18 | 2,844,500 | 4.33 | 4.33 | 4.24 | 4.27 | 00:00:00 | | 2000-08-21 | 1,327,500 | 4.27 | 4.34 | 4.24 | 4.33 | 00:00:00 | | 2000-08-22 | 4,766,000 | 4.33 | 4.51 | 4.33 | 4.50 | 00:00:00 | | 2000-08-23 | 4,631,000 | 4.50 | 4.54 | 4.43 | 4.47 | 00:00:00 | | 2000-08-24 | 12,131,000 | 4.49 | 4.73 | 4.43 | 4.68 | 00:00:00 | | 2000-08-25 | 6,356,000 | 4.70 | 4.74 | 4.68 | 4.73 | 00:00:00 | | 2000-08-28 | 4,712,500 | 4.75 | 4.75 | 4.58 | 4.67 | 00:00:00 | | 2000-08-29 | 2,907,500 | 4.69 | 4.70 | 4.55 | 4.64 | 00:00:00 | | 2000-08-30 | 1,846,000 | 4.60 | 4.64 | 4.56 | 4.64 | 00:00:00 | | 2000-08-31 | 5,881,500 | 4.64 | 4.73 | 4.50 | 4.72 | 00:00:00 | | 2000-09-01 | 14,493,000 | 4.69 | 4.87 | 4.67 | 4.81 | 00:00:00 | | 2000-09-04 | 4,936,500 | 4.87 | 4.88 | 4.77 | 4.78 | 00:00:00 | | 2000-09-05 | 4,038,000 | 4.78 | 4.85 | 4.71 | 4.79 | 00:00:00 | | 2000-09-06 | 3,647,000 | 4.80 | 4.80 | 4.68 | 4.68 | 00:00:00 | | 2000-09-07 | 8,045,500 | 4.72 | 4.73 | 4.59 | 4.60 | 00:00:00 | | 2000-09-08 | 3,671,000 | 4.61 | 4.63 | 4.55 | 4.56 | 00:00:00 | | 2000-09-11 | 2,342,000 | 4.55 | 4.61 | 4.55 | 4.58 | 00:00:00 | | 2000-09-12 | 1,330,500 | 4.57 | 4.60 | 4.56 | 4.57 | 00:00:00 | | 2000-09-13 | 1,877,000 | 4.60 | 4.64 | 4.53 | 4.54 | 00:00:00 | | 2000-09-14 | 2,135,500 | 4.55 | 4.61 | 4.52 | 4.57 | 00:00:00 | | 2000-09-15 | 8,719,000 | 4.51 | 4.60 | 4.47 | 4.51 | 00:00:00 | | 2000-09-18 | 3,708,000 | 4.47 | 4.51 | 4.41 | 4.42 | 00:00:00 | | 2000-09-19 | 2,991,000 | 4.40 | 4.47 | 4.40 | 4.40 | 00:00:00 | | 2000-09-20 | 4,468,000 | 4.47 | 4.47 | 4.25 | 4.26 | 00:00:00 | | 2000-09-21 | 3,902,000 | 4.30 | 4.36 | 4.26 | 4.30 | 00:00:00 | | 2000-09-22 | 5,640,500 | 4.21 | 4.30 | 4.15 | 4.25 | 00:00:00 | | 2000-09-25 | 4,269,500 | 4.26 | 4.27 | 4.20 | 4.20 | 00:00:00 | | 2000-09-26 | 1,800,500 | 4.21 | 4.25 | 4.20 | 4.22 | 00:00:00 | | 2000-09-27 | 3,186,500 | 4.21 | 4.30 | 4.21 | 4.22 | 00:00:00 | | 2000-09-28 | 2,967,000 | 4.24 | 4.25 | 4.18 | 4.19 | 00:00:00 | | 2000-09-29 | 2,812,000 | 4.23 | 4.24 | 4.15 | 4.17 | 00:00:00 | | 2000-10-02 | 3,243,000 | 4.17 | 4.19 | 4.11 | 4.12 | 00:00:00 | | 2000-10-03 | 4,196,500 | 4.12 | 4.14 | 4.09 | 4.11 | 00:00:00 | | 2000-10-04 | 5,484,500 | 4.14 | 4.24 | 4.13 | 4.14 | 00:00:00 | | 2000-10-05 | 2,549,500 | 4.20 | 4.21 | 4.13 | 4.13 | 00:00:00 | | 2000-10-06 | 3,810,000 | 4.16 | 4.17 | 3.99 | 4.00 | 00:00:00 | | 2000-10-09 | 7,133,500 | 4.00 | 4.03 | 3.80 | 3.82 | 00:00:00 | | 2000-10-10 | 8,723,000 | 3.88 | 3.89 | 3.68 | 3.73 | 00:00:00 | | 2000-10-11 | 10,447,500 | 3.64 | 3.65 | 3.50 | 3.54 | 00:00:00 | | 2000-10-12 | 8,934,000 | 3.59 | 3.64 | 3.45 | 3.52 | 00:00:00 | | 2000-10-13 | 13,241,000 | 3.42 | 3.73 | 3.40 | 3.69 | 00:00:00 | | 2000-10-16 | 11,319,000 | 3.79 | 3.92 | 3.70 | 3.82 | 00:00:00 | | 2000-10-17 | 8,795,500 | 3.85 | 3.96 | 3.84 | 3.87 | 00:00:00 | | 2000-10-18 | 8,019,500 | 3.81 | 3.87 | 3.69 | 3.82 | 00:00:00 | | 2000-10-19 | 7,546,000 | 3.84 | 4.05 | 3.82 | 4.02 | 00:00:00 | | 2000-10-20 | 7,274,500 | 4.05 | 4.16 | 4.03 | 4.05 | 00:00:00 | | 2000-10-23 | 6,747,000 | 3.99 | 4.07 | 3.87 | 3.91 | 00:00:00 | | 2000-10-24 | 4,200,000 | 3.86 | 3.94 | 3.85 | 3.91 | 00:00:00 | | 2000-10-25 | 4,730,500 | 3.87 | 3.89 | 3.80 | 3.86 | 00:00:00 | | 2000-10-26 | 4,300,000 | 3.83 | 3.85 | 3.77 | 3.79 | 00:00:00 | | 2000-10-27 | 3,993,000 | 3.86 | 3.89 | 3.79 | 3.86 | 00:00:00 | | 2000-10-30 | 3,575,000 | 3.90 | 3.92 | 3.86 | 3.89 | 00:00:00 | | 2000-10-31 | 0 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | | 2000-11-01 | 1,956,000 | 3.92 | 3.96 | 3.86 | 3.88 | 00:00:00 | | 2000-11-02 | 3,088,500 | 3.88 | 3.93 | 3.86 | 3.87 | 00:00:00 | | 2000-11-03 | 4,694,500 | 3.89 | 3.89 | 3.80 | 3.80 | 00:00:00 | | 2000-11-06 | 4,504,000 | 3.86 | 3.91 | 3.81 | 3.87 | 00:00:00 | | 2000-11-07 | 7,535,500 | 3.89 | 3.89 | 3.76 | 3.80 | 00:00:00 | | 2000-11-08 | 2,945,500 | 3.82 | 3.85 | 3.76 | 3.76 | 00:00:00 | | 2000-11-09 | 5,526,000 | 3.76 | 3.81 | 3.70 | 3.72 | 00:00:00 | | 2000-11-10 | 8,841,000 | 3.71 | 3.72 | 3.58 | 3.60 | 00:00:00 | | 2000-11-13 | 4,950,500 | 3.61 | 3.62 | 3.53 | 3.55 | 00:00:00 | | 2000-11-14 | 4,690,000 | 3.58 | 3.67 | 3.58 | 3.63 | 00:00:00 | | 2000-11-15 | 4,997,500 | 3.70 | 3.70 | 3.63 | 3.67 | 00:00:00 | | 2000-11-16 | 2,823,000 | 3.64 | 3.65 | 3.60 | 3.60 | 00:00:00 | | 2000-11-17 | 4,288,000 | 3.65 | 3.68 | 3.59 | 3.59 | 00:00:00 | | 2000-11-20 | 4,366,000 | 3.62 | 3.65 | 3.50 | 3.50 | 00:00:00 | | 2000-11-21 | 2,733,500 | 3.57 | 3.57 | 3.52 | 3.54 | 00:00:00 | | 2000-11-22 | 4,846,000 | 3.52 | 3.56 | 3.43 | 3.44 | 00:00:00 | | 2000-11-23 | 4,801,000 | 3.46 | 3.62 | 3.45 | 3.52 | 00:00:00 | | 2000-11-24 | 4,125,500 | 3.52 | 3.65 | 3.52 | 3.61 | 00:00:00 | | 2000-11-27 | 9,266,000 | 3.68 | 3.75 | 3.63 | 3.64 | 00:00:00 | | 2000-11-28 | 4,732,500 | 3.65 | 3.74 | 3.55 | 3.56 | 00:00:00 | | 2000-11-29 | 5,586,500 | 3.54 | 3.58 | 3.48 | 3.54 | 00:00:00 | | 2000-11-30 | 4,302,000 | 3.51 | 3.52 | 3.45 | 3.45 | 00:00:00 | | 2000-12-01 | 3,390,000 | 3.49 | 3.55 | 3.49 | 3.51 | 00:00:00 | | 2000-12-04 | 3,035,000 | 3.47 | 3.50 | 3.43 | 3.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
