|
 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 | | 2010-03-18 | 7,057,700 | 1.34 | 1.35 | 1.33 | 1.34 | 00:00:00 | | 2010-03-19 | 11,785,300 | 1.35 | 1.35 | 1.33 | 1.34 | 00:00:00 | | 2010-03-22 | 5,776,800 | 1.34 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2010-03-23 | 6,183,100 | 1.33 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2010-03-24 | 18,507,000 | 1.34 | 1.39 | 1.33 | 1.38 | 00:00:00 | | 2010-03-25 | 15,314,500 | 1.38 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2010-03-26 | 6,573,700 | 1.38 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2010-03-29 | 6,479,100 | 1.38 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2010-03-30 | 10,962,600 | 1.39 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2010-03-31 | 12,116,400 | 1.39 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2010-04-01 | 10,779,900 | 1.39 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2010-04-06 | 8,532,700 | 1.41 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2010-04-07 | 7,112,100 | 1.40 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2010-04-08 | 5,782,500 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2010-04-09 | 5,820,600 | 1.40 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2010-04-12 | 9,790,500 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2010-04-13 | 9,806,800 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2010-04-14 | 8,126,100 | 1.39 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2010-04-15 | 7,547,400 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2010-04-16 | 7,593,100 | 1.39 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2010-04-19 | 7,445,700 | 1.37 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2010-04-20 | 11,001,400 | 1.36 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2010-04-21 | 5,662,300 | 1.35 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2010-04-22 | 8,354,300 | 1.34 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2010-04-23 | 6,394,600 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2010-04-26 | 10,567,700 | 1.33 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2010-04-27 | 9,600,900 | 1.33 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2010-04-28 | 11,013,700 | 1.29 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2010-04-29 | 9,795,300 | 1.27 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2010-04-30 | 9,532,300 | 1.28 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2010-05-03 | 6,134,700 | 1.28 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2010-05-04 | 9,717,600 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2010-05-05 | 13,409,200 | 1.26 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2010-05-06 | 13,412,200 | 1.24 | 1.26 | 1.20 | 1.21 | 00:00:00 | | 2010-05-07 | 14,174,400 | 1.18 | 1.21 | 1.12 | 1.16 | 00:00:00 | | 2010-05-10 | 11,705,300 | 1.21 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2010-05-11 | 7,715,900 | 1.24 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2010-05-12 | 28,193,100 | 1.22 | 1.25 | 1.18 | 1.20 | 00:00:00 | | 2010-05-13 | 11,272,300 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2010-05-14 | 13,696,100 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2010-05-17 | 9,622,700 | 1.16 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2010-05-18 | 8,963,200 | 1.17 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2010-05-19 | 11,288,500 | 1.17 | 1.17 | 1.14 | 1.16 | 00:00:00 | | 2010-05-20 | 11,670,500 | 1.17 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2010-05-21 | 13,133,300 | 1.15 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2010-05-24 | 11,107,200 | 1.15 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2010-05-25 | 9,996,200 | 1.11 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2010-05-26 | 12,593,000 | 1.13 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2010-05-27 | 15,755,000 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2010-05-28 | 8,876,100 | 1.20 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2010-05-31 | 6,165,100 | 1.21 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2010-06-01 | 16,677,700 | 1.21 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2010-06-02 | 15,288,500 | 1.20 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2010-06-03 | 15,515,200 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2010-06-04 | 11,779,100 | 1.22 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2010-06-07 | 7,282,000 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2010-06-08 | 10,165,700 | 1.19 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2010-06-09 | 8,028,800 | 1.18 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2010-06-10 | 24,057,100 | 1.18 | 1.21 | 1.16 | 1.21 | 00:00:00 | | 2010-06-11 | 28,954,200 | 1.23 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2010-06-14 | 15,507,800 | 1.25 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2010-06-15 | 43,156,200 | 1.25 | 1.28 | 1.24 | 1.27 | 00:00:00 | | 2010-06-16 | 24,373,600 | 1.29 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2010-06-17 | 35,283,100 | 1.29 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2010-06-18 | 23,664,300 | 1.31 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2010-06-21 | 25,017,900 | 1.26 | 1.26 | 1.22 | 1.22 | 00:00:00 | | 2010-06-22 | 25,778,500 | 1.21 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2010-06-23 | 25,091,800 | 1.18 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2010-06-24 | 20,498,400 | 1.17 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2010-06-25 | 35,014,400 | 1.16 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2010-06-28 | 13,244,300 | 1.15 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2010-06-29 | 15,714,500 | 1.13 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2010-06-30 | 10,523,600 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2010-07-01 | 9,251,200 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2010-07-02 | 8,317,200 | 1.11 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2010-07-05 | 5,071,600 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2010-07-06 | 9,562,700 | 1.12 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2010-07-07 | 11,961,700 | 1.13 | 1.17 | 1.13 | 1.17 | 00:00:00 | | 2010-07-08 | 9,465,700 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2010-07-09 | 5,208,700 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2010-07-12 | 4,483,400 | 1.18 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2010-07-13 | 7,153,800 | 1.17 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2010-07-14 | 6,955,900 | 1.19 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2010-07-15 | 5,851,400 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2010-07-16 | 8,698,100 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2010-07-19 | 5,086,800 | 1.15 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2010-07-20 | 7,409,500 | 1.16 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2010-07-21 | 5,803,100 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2010-07-22 | 7,677,100 | 1.15 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2010-07-23 | 6,196,000 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2010-07-26 | 6,820,800 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2010-07-27 | 6,439,800 | 1.16 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2010-07-28 | 8,905,700 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2010-07-29 | 9,432,200 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2010-07-30 | 9,698,700 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2010-08-02 | 9,362,700 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2010-08-03 | 7,573,300 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2010-08-04 | 21,197,100 | 1.18 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2010-08-05 | 10,783,300 | 1.18 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2010-08-06 | 17,194,700 | 1.17 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2010-08-09 | 5,363,700 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2010-08-10 | 8,320,200 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2010-08-11 | 9,921,600 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2010-08-12 | 6,815,700 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2010-08-13 | 7,966,800 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2010-08-16 | 8,359,800 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2010-08-17 | 6,364,000 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2010-08-18 | 5,976,200 | 1.13 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2010-08-19 | 7,365,500 | 1.12 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2010-08-20 | 8,161,700 | 1.10 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2010-08-23 | 8,433,300 | 1.09 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2010-08-24 | 8,540,900 | 1.08 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2010-08-25 | 10,733,500 | 1.08 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2010-08-26 | 7,336,700 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2010-08-27 | 7,082,800 | 1.07 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2010-08-30 | 3,926,500 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2010-08-31 | 9,440,400 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2010-09-01 | 11,953,400 | 1.11 | 1.13 | 1.09 | 1.13 | 00:00:00 | | 2010-09-02 | 7,033,800 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2010-09-03 | 7,141,400 | 1.12 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2010-09-06 | 2,959,300 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
