|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-06 | 2,959,300 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2010-09-07 | 5,352,800 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2010-09-08 | 6,668,400 | 1.13 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2010-09-09 | 7,634,000 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2010-09-10 | 4,514,000 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2010-09-13 | 4,352,000 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2010-09-14 | 6,357,600 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2010-09-15 | 12,620,300 | 1.13 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2010-09-16 | 10,667,900 | 1.11 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2010-09-17 | 10,550,500 | 1.11 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2010-09-20 | 4,689,500 | 1.09 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2010-09-21 | 7,682,400 | 1.11 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2010-09-22 | 16,471,800 | 1.13 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2010-09-23 | 7,515,600 | 1.14 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2010-09-24 | 6,664,300 | 1.12 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2010-09-27 | 5,275,000 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2010-09-28 | 5,222,600 | 1.14 | 1.15 | 1.13 | 1.14 | 00:00:00 | | 2010-09-29 | 6,498,900 | 1.14 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2010-09-30 | 9,020,100 | 1.12 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2010-10-01 | 5,636,200 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2010-10-04 | 6,967,900 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2010-10-05 | 5,695,600 | 1.11 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2010-10-06 | 6,012,500 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2010-10-07 | 6,750,300 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2010-10-08 | 5,793,200 | 1.12 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2010-10-11 | 4,068,200 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2010-10-12 | 8,331,500 | 1.12 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2010-10-13 | 7,616,200 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2010-10-14 | 7,694,800 | 1.14 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2010-10-15 | 5,588,200 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2010-10-18 | 5,975,500 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2010-10-19 | 6,032,600 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2010-10-20 | 4,590,100 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2010-10-21 | 6,721,100 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2010-10-22 | 8,356,600 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2010-10-25 | 5,718,100 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2010-10-26 | 5,877,100 | 1.16 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2010-10-27 | 5,355,000 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2010-10-28 | 5,844,400 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2010-10-29 | 6,694,200 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2010-11-01 | 7,423,300 | 1.17 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2010-11-02 | 6,648,000 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2010-11-03 | 4,905,200 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2010-11-04 | 3,810,600 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2010-11-05 | 9,796,700 | 1.15 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2010-11-08 | 5,522,000 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2010-11-09 | 4,377,400 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2010-11-10 | 6,811,600 | 1.14 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2010-11-11 | 12,838,200 | 1.12 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2010-11-12 | 8,012,700 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2010-11-15 | 5,376,200 | 1.11 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2010-11-16 | 8,072,200 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2010-11-17 | 7,826,700 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2010-11-18 | 7,367,600 | 1.08 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2010-11-22 | 6,835,900 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2010-11-23 | 7,128,600 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2010-11-25 | 9,008,600 | 1.03 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2010-11-26 | 5,013,400 | 1.02 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2010-11-29 | 11,487,300 | 1.02 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2010-11-30 | 11,096,400 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2010-12-01 | 10,710,600 | 0.99 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2010-12-02 | 15,401,800 | 1.01 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2010-12-03 | 21,641,800 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2010-12-06 | 7,940,500 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2010-12-07 | 6,528,000 | 1.01 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2010-12-08 | 6,330,800 | 1.01 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2010-12-09 | 13,415,800 | 1.03 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2010-12-10 | 13,084,500 | 1.05 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2010-12-13 | 32,756,700 | 1.08 | 1.08 | 1.02 | 1.04 | 00:00:00 | | 2010-12-14 | 8,777,100 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2010-12-15 | 7,928,700 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2010-12-16 | 5,374,900 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2010-12-17 | 8,295,500 | 1.06 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2010-12-20 | 7,412,700 | 1.03 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2010-12-21 | 5,517,300 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2010-12-22 | 6,715,000 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2010-12-23 | 3,120,400 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2010-12-27 | 2,462,900 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2010-12-28 | 2,140,600 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2010-12-29 | 2,261,500 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2010-12-30 | 3,498,700 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2011-01-03 | 8,218,600 | 1.04 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2011-01-04 | 10,850,600 | 1.04 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2011-01-05 | 7,425,400 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2011-01-06 | 5,292,700 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2011-01-07 | 7,874,000 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2011-01-10 | 13,265,900 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2011-01-11 | 18,053,300 | 1.01 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2011-01-12 | 12,434,000 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2011-01-13 | 11,906,100 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2011-01-14 | 11,083,500 | 1.05 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2011-01-17 | 8,191,100 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2011-01-18 | 11,102,200 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2011-01-19 | 11,970,400 | 1.09 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2011-01-20 | 13,258,400 | 1.08 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2011-01-21 | 11,551,700 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2011-01-24 | 7,882,700 | 1.11 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2011-01-25 | 7,397,000 | 1.11 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2011-01-26 | 8,074,100 | 1.09 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2011-01-27 | 7,186,100 | 1.08 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2011-01-28 | 5,683,100 | 1.09 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2011-01-31 | 10,160,800 | 1.08 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2011-02-01 | 17,106,400 | 1.09 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2011-02-02 | 9,931,700 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2011-02-03 | 11,487,000 | 1.12 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2011-02-04 | 5,896,100 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2011-02-07 | 7,982,000 | 1.12 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2011-02-08 | 11,250,700 | 1.12 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2011-02-09 | 10,186,700 | 1.13 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2011-02-10 | 7,132,700 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2011-02-11 | 6,553,200 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2011-02-14 | 8,259,400 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2011-02-15 | 7,446,300 | 1.14 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2011-02-16 | 11,978,400 | 1.13 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2011-02-17 | 9,817,000 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2011-02-18 | 12,737,200 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2011-02-21 | 14,092,200 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2011-02-22 | 5,808,900 | 1.13 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2011-02-23 | 14,430,400 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2011-02-24 | 8,612,000 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2011-02-25 | 10,163,800 | 1.12 | 1.15 | 1.12 | 1.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
