|
 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 | | 2008-10-07 | 10,789,600 | 1.52 | 1.55 | 1.49 | 1.50 | 00:00:00 | | 2008-10-08 | 19,249,600 | 1.44 | 1.51 | 1.38 | 1.46 | 00:00:00 | | 2008-10-09 | 17,102,800 | 1.47 | 1.48 | 1.39 | 1.40 | 00:00:00 | | 2008-10-10 | 12,083,400 | 1.34 | 1.38 | 1.29 | 1.32 | 00:00:00 | | 2008-10-13 | 6,504,300 | 1.38 | 1.53 | 1.35 | 1.53 | 00:00:00 | | 2008-10-14 | 10,629,500 | 1.47 | 1.60 | 1.43 | 1.44 | 00:00:00 | | 2008-10-15 | 7,188,400 | 1.43 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2008-10-16 | 5,026,200 | 1.33 | 1.41 | 1.32 | 1.40 | 00:00:00 | | 2008-10-17 | 6,823,800 | 1.46 | 1.46 | 1.37 | 1.37 | 00:00:00 | | 2008-10-20 | 13,838,600 | 1.41 | 1.44 | 1.37 | 1.38 | 00:00:00 | | 2008-10-21 | 10,913,000 | 1.41 | 1.45 | 1.39 | 1.41 | 00:00:00 | | 2008-10-22 | 7,290,900 | 1.40 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2008-10-23 | 4,389,900 | 1.42 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2008-10-24 | 4,592,000 | 1.37 | 1.41 | 1.29 | 1.41 | 00:00:00 | | 2008-10-27 | 3,327,200 | 1.37 | 1.37 | 1.30 | 1.37 | 00:00:00 | | 2008-10-28 | 6,501,300 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2008-10-29 | 6,842,600 | 1.39 | 1.39 | 1.32 | 1.37 | 00:00:00 | | 2008-10-30 | 7,358,100 | 1.40 | 1.41 | 1.36 | 1.40 | 00:00:00 | | 2008-10-31 | 8,425,800 | 1.38 | 1.44 | 1.37 | 1.42 | 00:00:00 | | 2008-11-03 | 8,272,900 | 1.45 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2008-11-04 | 14,159,600 | 1.63 | 1.69 | 1.49 | 1.69 | 00:00:00 | | 2008-11-05 | 9,476,000 | 1.73 | 1.73 | 1.61 | 1.64 | 00:00:00 | | 2008-11-06 | 7,107,200 | 1.58 | 1.63 | 1.52 | 1.58 | 00:00:00 | | 2008-11-07 | 6,903,300 | 1.57 | 1.60 | 1.50 | 1.58 | 00:00:00 | | 2008-11-10 | 3,660,800 | 1.64 | 1.65 | 1.56 | 1.56 | 00:00:00 | | 2008-11-11 | 3,994,100 | 1.50 | 1.57 | 1.49 | 1.51 | 00:00:00 | | 2008-11-12 | 6,449,200 | 1.53 | 1.61 | 1.52 | 1.52 | 00:00:00 | | 2008-11-13 | 5,527,000 | 1.49 | 1.59 | 1.49 | 1.56 | 00:00:00 | | 2008-11-14 | 3,512,200 | 1.63 | 1.63 | 1.54 | 1.58 | 00:00:00 | | 2008-11-17 | 2,671,100 | 1.56 | 1.62 | 1.54 | 1.62 | 00:00:00 | | 2008-11-18 | 2,814,100 | 1.60 | 1.61 | 1.56 | 1.60 | 00:00:00 | | 2008-11-19 | 5,715,300 | 1.61 | 1.62 | 1.54 | 1.54 | 00:00:00 | | 2008-11-20 | 9,380,100 | 1.50 | 1.51 | 1.41 | 1.49 | 00:00:00 | | 2008-11-21 | 5,476,600 | 1.49 | 1.49 | 1.37 | 1.39 | 00:00:00 | | 2008-11-24 | 2,831,400 | 1.43 | 1.49 | 1.41 | 1.49 | 00:00:00 | | 2008-11-25 | 8,696,500 | 1.46 | 1.49 | 1.41 | 1.42 | 00:00:00 | | 2008-11-26 | 5,758,600 | 1.40 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2008-11-27 | 2,590,100 | 1.41 | 1.44 | 1.39 | 1.39 | 00:00:00 | | 2008-11-28 | 5,807,600 | 1.40 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2008-12-01 | 3,787,400 | 1.38 | 1.40 | 1.31 | 1.31 | 00:00:00 | | 2008-12-02 | 11,045,900 | 1.28 | 1.30 | 1.19 | 1.27 | 00:00:00 | | 2008-12-03 | 7,464,600 | 1.27 | 1.27 | 1.20 | 1.25 | 00:00:00 | | 2008-12-04 | 10,742,100 | 1.25 | 1.27 | 1.18 | 1.20 | 00:00:00 | | 2008-12-05 | 6,748,300 | 1.19 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2008-12-08 | 4,484,200 | 1.26 | 1.35 | 1.20 | 1.22 | 00:00:00 | | 2008-12-09 | 7,146,400 | 1.21 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2008-12-10 | 10,406,900 | 1.23 | 1.32 | 1.23 | 1.31 | 00:00:00 | | 2008-12-11 | 4,142,100 | 1.31 | 1.35 | 1.29 | 1.33 | 00:00:00 | | 2008-12-12 | 3,519,800 | 1.27 | 1.31 | 1.24 | 1.28 | 00:00:00 | | 2008-12-15 | 3,060,700 | 1.34 | 1.34 | 1.26 | 1.26 | 00:00:00 | | 2008-12-16 | 6,885,900 | 1.28 | 1.30 | 1.21 | 1.21 | 00:00:00 | | 2008-12-17 | 6,358,300 | 1.24 | 1.25 | 1.19 | 1.23 | 00:00:00 | | 2008-12-18 | 7,141,100 | 1.23 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2008-12-19 | 7,271,300 | 1.25 | 1.32 | 1.24 | 1.30 | 00:00:00 | | 2008-12-22 | 2,565,000 | 1.28 | 1.32 | 1.28 | 1.30 | 00:00:00 | | 2008-12-23 | 2,678,500 | 1.29 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2008-12-29 | 2,872,200 | 1.27 | 1.28 | 1.22 | 1.25 | 00:00:00 | | 2008-12-30 | 2,712,600 | 1.25 | 1.28 | 1.24 | 1.27 | 00:00:00 | | 2009-01-02 | 3,229,900 | 1.29 | 1.34 | 1.27 | 1.34 | 00:00:00 | | 2009-01-05 | 5,792,300 | 1.35 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2009-01-06 | 7,591,800 | 1.40 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2009-01-07 | 7,930,300 | 1.41 | 1.47 | 1.40 | 1.42 | 00:00:00 | | 2009-01-08 | 8,345,900 | 1.40 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2009-01-09 | 4,705,200 | 1.37 | 1.42 | 1.36 | 1.39 | 00:00:00 | | 2009-01-12 | 4,481,700 | 1.38 | 1.41 | 1.36 | 1.36 | 00:00:00 | | 2009-01-13 | 5,033,900 | 1.36 | 1.37 | 1.33 | 1.36 | 00:00:00 | | 2009-01-14 | 4,962,300 | 1.36 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2009-01-15 | 4,573,700 | 1.35 | 1.35 | 1.28 | 1.29 | 00:00:00 | | 2009-01-16 | 4,703,000 | 1.33 | 1.33 | 1.29 | 1.29 | 00:00:00 | | 2009-01-19 | 4,685,700 | 1.31 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2009-01-20 | 5,544,800 | 1.31 | 1.33 | 1.29 | 1.31 | 00:00:00 | | 2009-01-21 | 6,763,700 | 1.29 | 1.35 | 1.29 | 1.31 | 00:00:00 | | 2009-01-22 | 9,180,900 | 1.33 | 1.34 | 1.20 | 1.24 | 00:00:00 | | 2009-01-23 | 5,672,300 | 1.23 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2009-01-26 | 4,966,900 | 1.30 | 1.34 | 1.26 | 1.33 | 00:00:00 | | 2009-01-27 | 4,357,900 | 1.34 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2009-01-28 | 5,423,900 | 1.35 | 1.39 | 1.33 | 1.35 | 00:00:00 | | 2009-01-29 | 5,729,800 | 1.34 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2009-01-30 | 7,663,800 | 1.36 | 1.38 | 1.33 | 1.36 | 00:00:00 | | 2009-02-02 | 4,816,000 | 1.34 | 1.35 | 1.29 | 1.30 | 00:00:00 | | 2009-02-03 | 4,561,100 | 1.30 | 1.34 | 1.29 | 1.33 | 00:00:00 | | 2009-02-04 | 8,664,900 | 1.34 | 1.39 | 1.33 | 1.39 | 00:00:00 | | 2009-02-05 | 7,505,400 | 1.37 | 1.41 | 1.35 | 1.41 | 00:00:00 | | 2009-02-06 | 7,369,700 | 1.42 | 1.46 | 1.38 | 1.45 | 00:00:00 | | 2009-02-09 | 6,216,700 | 1.45 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2009-02-10 | 14,147,100 | 1.48 | 1.52 | 1.44 | 1.46 | 00:00:00 | | 2009-02-11 | 9,816,000 | 1.44 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2009-02-12 | 7,266,200 | 1.49 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2009-02-13 | 8,066,200 | 1.47 | 1.47 | 1.40 | 1.40 | 00:00:00 | | 2009-02-16 | 4,476,300 | 1.40 | 1.43 | 1.38 | 1.41 | 00:00:00 | | 2009-02-17 | 9,473,100 | 1.41 | 1.46 | 1.39 | 1.43 | 00:00:00 | | 2009-02-18 | 10,604,200 | 1.45 | 1.45 | 1.34 | 1.38 | 00:00:00 | | 2009-02-19 | 10,430,100 | 1.38 | 1.39 | 1.33 | 1.34 | 00:00:00 | | 2009-02-20 | 9,438,400 | 1.33 | 1.35 | 1.30 | 1.31 | 00:00:00 | | 2009-02-23 | 6,936,000 | 1.35 | 1.35 | 1.24 | 1.26 | 00:00:00 | | 2009-02-24 | 7,873,900 | 1.25 | 1.27 | 1.21 | 1.24 | 00:00:00 | | 2009-02-25 | 8,034,700 | 1.27 | 1.27 | 1.20 | 1.22 | 00:00:00 | | 2009-02-26 | 10,558,300 | 1.22 | 1.23 | 1.19 | 1.19 | 00:00:00 | | 2009-02-27 | 11,746,100 | 1.20 | 1.20 | 1.13 | 1.14 | 00:00:00 | | 2009-03-02 | 9,733,000 | 1.11 | 1.11 | 1.03 | 1.05 | 00:00:00 | | 2009-03-03 | 6,494,500 | 1.07 | 1.09 | 1.04 | 1.05 | 00:00:00 | | 2009-03-04 | 8,527,400 | 1.07 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2009-03-05 | 12,291,400 | 1.07 | 1.07 | 0.99 | 1.00 | 00:00:00 | | 2009-03-06 | 9,722,300 | 0.99 | 1.01 | 0.97 | 0.99 | 00:00:00 | | 2009-03-09 | 7,713,400 | 1.00 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2009-03-10 | 11,150,900 | 0.98 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2009-03-11 | 12,082,800 | 0.98 | 1.00 | 0.93 | 0.94 | 00:00:00 | | 2009-03-12 | 11,372,500 | 0.94 | 0.99 | 0.94 | 0.98 | 00:00:00 | | 2009-03-13 | 9,362,500 | 0.99 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2009-03-16 | 5,729,700 | 1.01 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2009-03-17 | 8,242,400 | 1.03 | 1.03 | 0.97 | 0.98 | 00:00:00 | | 2009-03-18 | 6,756,400 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-03-19 | 7,861,900 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2009-03-20 | 14,460,700 | 1.04 | 1.12 | 1.03 | 1.11 | 00:00:00 | | 2009-03-23 | 10,447,200 | 1.12 | 1.18 | 1.11 | 1.18 | 00:00:00 | | 2009-03-24 | 9,623,000 | 1.20 | 1.22 | 1.13 | 1.15 | 00:00:00 | | 2009-03-25 | 16,114,700 | 1.14 | 1.27 | 1.14 | 1.25 | 00:00:00 | | 2009-03-26 | 18,248,300 | 1.30 | 1.30 | 1.19 | 1.20 | 00:00:00 | | 2009-03-27 | 9,038,800 | 1.20 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2009-03-30 | 8,641,000 | 1.19 | 1.19 | 1.10 | 1.14 | 00:00:00 | | 2009-03-31 | 7,762,500 | 1.16 | 1.18 | 1.13 | 1.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
