|
 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 | | 2009-09-18 | 13,871,900 | 1.41 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2009-09-21 | 8,222,600 | 1.39 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2009-09-22 | 8,156,600 | 1.39 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2009-09-23 | 6,726,700 | 1.38 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2009-09-24 | 8,126,000 | 1.36 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2009-09-25 | 6,146,700 | 1.36 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2009-09-28 | 10,103,000 | 1.35 | 1.38 | 1.33 | 1.37 | 00:00:00 | | 2009-09-29 | 22,302,400 | 1.36 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2009-09-30 | 10,295,100 | 1.35 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2009-10-01 | 13,928,500 | 1.34 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2009-10-02 | 7,672,600 | 1.33 | 1.33 | 1.31 | 1.31 | 00:00:00 | | 2009-10-05 | 6,868,500 | 1.32 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2009-10-06 | 6,824,600 | 1.33 | 1.35 | 1.33 | 1.34 | 00:00:00 | | 2009-10-07 | 9,423,700 | 1.35 | 1.36 | 1.32 | 1.33 | 00:00:00 | | 2009-10-08 | 7,022,500 | 1.34 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2009-10-09 | 7,844,700 | 1.33 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2009-10-12 | 7,614,400 | 1.33 | 1.34 | 1.33 | 1.34 | 00:00:00 | | 2009-10-13 | 8,623,200 | 1.34 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2009-10-14 | 29,782,300 | 1.36 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2009-10-15 | 13,966,000 | 1.38 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2009-10-16 | 9,941,100 | 1.36 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2009-10-19 | 5,735,000 | 1.36 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2009-10-20 | 7,705,400 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2009-10-21 | 9,021,100 | 1.36 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2009-10-22 | 9,331,500 | 1.35 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2009-10-23 | 7,884,900 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2009-10-26 | 7,551,400 | 1.33 | 1.34 | 1.29 | 1.31 | 00:00:00 | | 2009-10-27 | 8,794,500 | 1.31 | 1.32 | 1.29 | 1.32 | 00:00:00 | | 2009-10-28 | 15,110,000 | 1.32 | 1.33 | 1.22 | 1.28 | 00:00:00 | | 2009-10-29 | 9,700,000 | 1.27 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2009-10-30 | 6,319,700 | 1.30 | 1.31 | 1.25 | 1.26 | 00:00:00 | | 2009-11-02 | 7,345,900 | 1.25 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2009-11-03 | 6,235,800 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2009-11-04 | 6,350,700 | 1.25 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2009-11-05 | 9,088,000 | 1.25 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2009-11-06 | 7,608,000 | 1.26 | 1.27 | 1.23 | 1.25 | 00:00:00 | | 2009-11-09 | 5,177,500 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2009-11-10 | 7,914,300 | 1.26 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2009-11-11 | 6,678,000 | 1.28 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2009-11-13 | 3,944,000 | 1.28 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2009-11-16 | 4,179,400 | 1.29 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2009-11-17 | 8,318,300 | 1.31 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2009-11-18 | 8,983,900 | 1.31 | 1.33 | 1.29 | 1.32 | 00:00:00 | | 2009-11-19 | 12,516,500 | 1.32 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2009-11-20 | 9,859,300 | 1.32 | 1.32 | 1.27 | 1.29 | 00:00:00 | | 2009-11-23 | 8,738,500 | 1.29 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2009-11-24 | 6,469,500 | 1.30 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2009-11-25 | 4,242,200 | 1.31 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2009-11-26 | 7,990,400 | 1.30 | 1.31 | 1.25 | 1.27 | 00:00:00 | | 2009-11-27 | 8,511,900 | 1.26 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2009-11-30 | 9,204,100 | 1.28 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2009-12-01 | 12,367,100 | 1.30 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2009-12-02 | 6,993,300 | 1.33 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2009-12-04 | 12,413,000 | 1.37 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2009-12-07 | 5,433,700 | 1.38 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2009-12-09 | 8,846,200 | 1.35 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2009-12-11 | 6,567,200 | 1.35 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2009-12-14 | 9,872,200 | 1.36 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2009-12-15 | 25,046,000 | 1.40 | 1.43 | 1.39 | 1.42 | 00:00:00 | | 2009-12-16 | 26,340,200 | 1.42 | 1.48 | 1.42 | 1.48 | 00:00:00 | | 2009-12-17 | 17,826,100 | 1.47 | 1.48 | 1.42 | 1.44 | 00:00:00 | | 2009-12-18 | 15,043,200 | 1.43 | 1.46 | 1.41 | 1.42 | 00:00:00 | | 2009-12-21 | 7,117,300 | 1.43 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2009-12-22 | 6,702,600 | 1.45 | 1.46 | 1.44 | 1.46 | 00:00:00 | | 2009-12-23 | 4,952,800 | 1.46 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2009-12-28 | 4,779,000 | 1.46 | 1.48 | 1.46 | 1.47 | 00:00:00 | | 2009-12-29 | 4,660,200 | 1.47 | 1.48 | 1.47 | 1.48 | 00:00:00 | | 2009-12-30 | 4,280,100 | 1.48 | 1.48 | 1.46 | 1.47 | 00:00:00 | | 2010-01-04 | 7,033,700 | 1.48 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2010-01-05 | 7,905,500 | 1.47 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2010-01-06 | 6,925,900 | 1.45 | 1.47 | 1.44 | 1.45 | 00:00:00 | | 2010-01-07 | 13,189,400 | 1.45 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2010-01-08 | 13,644,600 | 1.42 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2010-01-11 | 9,083,500 | 1.43 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2010-01-12 | 6,080,000 | 1.43 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2010-01-13 | 8,393,500 | 1.42 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2010-01-14 | 6,303,200 | 1.43 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2010-01-15 | 6,444,500 | 1.44 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2010-01-18 | 5,350,700 | 1.42 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2010-01-19 | 7,121,400 | 1.43 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2010-01-20 | 10,583,900 | 1.45 | 1.46 | 1.43 | 1.43 | 00:00:00 | | 2010-01-21 | 8,868,100 | 1.44 | 1.45 | 1.41 | 1.42 | 00:00:00 | | 2010-01-22 | 7,006,000 | 1.42 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2010-01-25 | 9,849,500 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2010-01-26 | 9,351,700 | 1.38 | 1.38 | 1.36 | 1.37 | 00:00:00 | | 2010-01-27 | 7,983,800 | 1.37 | 1.40 | 1.36 | 1.39 | 00:00:00 | | 2010-01-28 | 11,002,700 | 1.41 | 1.42 | 1.39 | 1.39 | 00:00:00 | | 2010-01-29 | 8,735,200 | 1.40 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2010-02-01 | 7,713,500 | 1.37 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2010-02-02 | 9,060,000 | 1.38 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2010-02-04 | 8,926,400 | 1.39 | 1.41 | 1.36 | 1.37 | 00:00:00 | | 2010-02-05 | 21,254,500 | 1.36 | 1.38 | 1.32 | 1.33 | 00:00:00 | | 2010-02-08 | 23,128,800 | 1.34 | 1.34 | 1.26 | 1.27 | 00:00:00 | | 2010-02-09 | 17,774,600 | 1.27 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2010-02-10 | 13,115,900 | 1.27 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2010-02-11 | 8,935,600 | 1.28 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2010-02-12 | 7,635,700 | 1.27 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2010-02-15 | 4,060,300 | 1.27 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2010-02-16 | 6,098,700 | 1.27 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2010-02-17 | 9,017,600 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2010-02-18 | 6,574,200 | 1.27 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2010-02-19 | 7,493,800 | 1.27 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2010-02-22 | 6,072,700 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2010-02-23 | 17,744,500 | 1.27 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2010-02-24 | 9,327,000 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2010-02-25 | 8,064,000 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2010-02-26 | 7,408,600 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2010-03-01 | 7,497,900 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2010-03-02 | 5,181,900 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2010-03-03 | 6,079,000 | 1.27 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2010-03-04 | 6,275,000 | 1.29 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2010-03-05 | 11,480,800 | 1.29 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2010-03-08 | 6,246,600 | 1.33 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2010-03-09 | 10,137,700 | 1.33 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2010-03-10 | 7,255,100 | 1.34 | 1.34 | 1.33 | 1.34 | 00:00:00 | | 2010-03-11 | 9,331,200 | 1.34 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2010-03-12 | 5,508,400 | 1.36 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2010-03-15 | 6,561,700 | 1.34 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2010-03-16 | 5,064,300 | 1.35 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2010-03-17 | 7,091,500 | 1.35 | 1.35 | 1.34 | 1.34 | 00:00:00 | | 2010-03-18 | 7,057,700 | 1.34 | 1.35 | 1.33 | 1.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
