|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-31 | 7,762,500 | 1.16 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2009-04-01 | 8,860,000 | 1.15 | 1.16 | 1.09 | 1.14 | 00:00:00 | | 2009-04-02 | 10,740,000 | 1.18 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2009-04-03 | 7,605,600 | 1.16 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2009-04-06 | 11,087,600 | 1.17 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2009-04-07 | 5,857,700 | 1.17 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2009-04-08 | 9,409,700 | 1.14 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2009-04-09 | 8,947,800 | 1.18 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2009-04-14 | 10,402,200 | 1.17 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2009-04-15 | 10,636,400 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2009-04-16 | 8,349,800 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2009-04-17 | 32,405,400 | 1.19 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2009-04-20 | 15,285,800 | 1.21 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2009-04-21 | 10,379,300 | 1.15 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2009-04-22 | 10,433,800 | 1.16 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2009-04-23 | 7,730,100 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2009-04-24 | 10,740,900 | 1.15 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2009-04-27 | 17,226,600 | 1.19 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2009-04-28 | 12,520,500 | 1.20 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2009-04-29 | 27,527,400 | 1.22 | 1.26 | 1.21 | 1.24 | 00:00:00 | | 2009-04-30 | 18,934,000 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2009-05-04 | 24,838,900 | 1.25 | 1.26 | 1.22 | 1.23 | 00:00:00 | | 2009-05-05 | 19,706,500 | 1.24 | 1.26 | 1.23 | 1.23 | 00:00:00 | | 2009-05-06 | 13,953,900 | 1.23 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2009-05-07 | 20,038,800 | 1.24 | 1.25 | 1.19 | 1.20 | 00:00:00 | | 2009-05-08 | 16,857,500 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2009-05-11 | 15,565,500 | 1.21 | 1.22 | 1.16 | 1.17 | 00:00:00 | | 2009-05-12 | 16,353,800 | 1.17 | 1.21 | 1.16 | 1.17 | 00:00:00 | | 2009-05-13 | 19,813,700 | 1.18 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2009-05-14 | 24,836,700 | 1.18 | 1.23 | 1.16 | 1.22 | 00:00:00 | | 2009-05-15 | 39,976,100 | 1.25 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2009-05-18 | 22,855,200 | 1.27 | 1.33 | 1.26 | 1.32 | 00:00:00 | | 2009-05-19 | 20,455,400 | 1.33 | 1.33 | 1.28 | 1.29 | 00:00:00 | | 2009-05-20 | 21,417,100 | 1.29 | 1.36 | 1.29 | 1.33 | 00:00:00 | | 2009-05-21 | 10,185,400 | 1.32 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2009-05-22 | 12,711,500 | 1.33 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2009-05-25 | 12,847,300 | 1.32 | 1.33 | 1.28 | 1.32 | 00:00:00 | | 2009-05-26 | 10,456,800 | 1.31 | 1.34 | 1.29 | 1.34 | 00:00:00 | | 2009-05-27 | 10,636,800 | 1.35 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2009-05-28 | 17,589,000 | 1.34 | 1.38 | 1.33 | 1.38 | 00:00:00 | | 2009-05-29 | 25,380,300 | 1.39 | 1.40 | 1.31 | 1.32 | 00:00:00 | | 2009-06-01 | 9,142,800 | 1.34 | 1.36 | 1.33 | 1.34 | 00:00:00 | | 2009-06-02 | 16,436,800 | 1.34 | 1.37 | 1.32 | 1.36 | 00:00:00 | | 2009-06-03 | 17,574,600 | 1.37 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2009-06-04 | 10,911,700 | 1.36 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2009-06-05 | 16,280,900 | 1.37 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2009-06-08 | 9,571,400 | 1.34 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2009-06-09 | 10,587,900 | 1.34 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2009-06-10 | 24,980,100 | 1.37 | 1.38 | 1.34 | 1.35 | 00:00:00 | | 2009-06-11 | 48,434,800 | 1.34 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2009-06-12 | 21,577,600 | 1.36 | 1.36 | 1.33 | 1.34 | 00:00:00 | | 2009-06-15 | 25,234,300 | 1.34 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2009-06-16 | 46,213,300 | 1.35 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2009-06-17 | 24,314,900 | 1.39 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2009-06-18 | 21,912,800 | 1.37 | 1.40 | 1.36 | 1.37 | 00:00:00 | | 2009-06-19 | 19,461,500 | 1.39 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2009-06-22 | 16,824,600 | 1.30 | 1.33 | 1.23 | 1.23 | 00:00:00 | | 2009-06-23 | 28,208,300 | 1.23 | 1.25 | 1.21 | 1.22 | 00:00:00 | | 2009-06-24 | 21,466,600 | 1.24 | 1.28 | 1.22 | 1.27 | 00:00:00 | | 2009-06-25 | 47,279,800 | 1.27 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2009-06-26 | 7,364,900 | 1.29 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2009-06-29 | 14,135,900 | 1.26 | 1.31 | 1.25 | 1.30 | 00:00:00 | | 2009-06-30 | 10,810,900 | 1.29 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2009-07-01 | 11,806,500 | 1.30 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2009-07-02 | 9,339,800 | 1.32 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2009-07-03 | 9,959,100 | 1.27 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2009-07-06 | 8,468,600 | 1.26 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2009-07-07 | 9,281,100 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2009-07-08 | 12,081,200 | 1.22 | 1.23 | 1.15 | 1.19 | 00:00:00 | | 2009-07-09 | 10,182,500 | 1.21 | 1.22 | 1.17 | 1.18 | 00:00:00 | | 2009-07-10 | 19,968,000 | 1.17 | 1.19 | 1.12 | 1.14 | 00:00:00 | | 2009-07-13 | 13,565,100 | 1.14 | 1.17 | 1.11 | 1.16 | 00:00:00 | | 2009-07-14 | 8,787,500 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2009-07-15 | 11,194,900 | 1.18 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2009-07-16 | 16,692,800 | 1.21 | 1.25 | 1.19 | 1.24 | 00:00:00 | | 2009-07-17 | 18,561,800 | 1.25 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2009-07-20 | 8,175,100 | 1.28 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2009-07-21 | 8,251,400 | 1.26 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2009-07-22 | 7,023,900 | 1.26 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2009-07-23 | 4,184,900 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2009-07-24 | 6,145,300 | 1.27 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2009-07-27 | 5,510,200 | 1.27 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2009-07-28 | 7,442,900 | 1.26 | 1.27 | 1.23 | 1.24 | 00:00:00 | | 2009-07-29 | 6,953,900 | 1.24 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2009-07-30 | 8,321,700 | 1.27 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2009-07-31 | 8,843,200 | 1.29 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2009-08-03 | 10,871,400 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2009-08-04 | 7,203,800 | 1.27 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2009-08-05 | 11,961,900 | 1.27 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2009-08-06 | 28,327,700 | 1.30 | 1.32 | 1.21 | 1.23 | 00:00:00 | | 2009-08-07 | 14,304,400 | 1.24 | 1.25 | 1.21 | 1.24 | 00:00:00 | | 2009-08-10 | 8,070,000 | 1.25 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2009-08-11 | 5,625,100 | 1.25 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2009-08-12 | 4,638,100 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2009-08-13 | 7,002,200 | 1.25 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2009-08-14 | 5,476,800 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2009-08-17 | 6,003,200 | 1.24 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2009-08-18 | 5,688,000 | 1.23 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2009-08-19 | 4,584,000 | 1.23 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2009-08-20 | 4,552,500 | 1.25 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2009-08-21 | 8,617,000 | 1.24 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2009-08-24 | 19,035,400 | 1.29 | 1.33 | 1.28 | 1.32 | 00:00:00 | | 2009-08-25 | 18,729,300 | 1.31 | 1.36 | 1.30 | 1.35 | 00:00:00 | | 2009-08-26 | 13,093,000 | 1.36 | 1.38 | 1.33 | 1.34 | 00:00:00 | | 2009-08-27 | 9,230,100 | 1.35 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2009-08-28 | 7,774,500 | 1.35 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2009-08-31 | 7,902,800 | 1.33 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2009-09-01 | 10,486,100 | 1.36 | 1.37 | 1.32 | 1.33 | 00:00:00 | | 2009-09-02 | 8,339,700 | 1.33 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2009-09-03 | 7,404,800 | 1.32 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2009-09-04 | 10,095,700 | 1.33 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2009-09-07 | 5,933,300 | 1.34 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2009-09-08 | 11,025,000 | 1.35 | 1.37 | 1.34 | 1.36 | 00:00:00 | | 2009-09-09 | 8,216,500 | 1.36 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2009-09-10 | 15,208,600 | 1.37 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2009-09-11 | 12,636,200 | 1.38 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2009-09-14 | 10,870,500 | 1.36 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2009-09-15 | 10,882,000 | 1.38 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2009-09-16 | 17,264,700 | 1.39 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2009-09-17 | 9,286,100 | 1.42 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2009-09-18 | 13,871,900 | 1.41 | 1.42 | 1.39 | 1.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
