|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-25 | 10,163,800 | 1.12 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2011-02-28 | 14,912,300 | 1.14 | 1.17 | 1.14 | 1.16 | 00:00:00 | | 2011-03-01 | 9,993,900 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2011-03-02 | 10,402,200 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2011-03-03 | 8,139,600 | 1.15 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2011-03-04 | 8,334,800 | 1.14 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2011-03-07 | 7,937,000 | 1.13 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2011-03-08 | 7,447,300 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2011-03-09 | 11,721,300 | 1.14 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2011-03-10 | 8,046,900 | 1.16 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2011-03-11 | 8,819,900 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2011-03-14 | 8,965,400 | 1.12 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2011-03-15 | 15,458,500 | 1.11 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2011-03-16 | 12,845,400 | 1.11 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2011-03-17 | 7,058,900 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2011-03-18 | 13,870,400 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2011-03-21 | 8,172,200 | 1.10 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2011-03-22 | 10,288,200 | 1.10 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2011-03-23 | 4,588,700 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2011-03-24 | 6,375,000 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2011-03-25 | 10,527,100 | 1.11 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2011-03-28 | 9,163,400 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2011-03-29 | 11,561,300 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2011-03-30 | 22,614,400 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2011-03-31 | 13,423,000 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2011-04-01 | 10,323,400 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2011-04-04 | 9,828,000 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2011-04-05 | 8,468,500 | 1.15 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2011-04-06 | 13,965,900 | 1.16 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2011-04-07 | 9,716,500 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2011-04-08 | 7,202,300 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2011-04-11 | 8,167,000 | 1.17 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2011-04-12 | 11,792,100 | 1.18 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2011-04-13 | 8,030,300 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2011-04-14 | 6,898,600 | 1.18 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2011-04-15 | 7,431,400 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2011-04-18 | 9,199,600 | 1.16 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2011-04-19 | 5,932,300 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2011-04-20 | 7,795,400 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2011-04-21 | 5,384,500 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2011-04-26 | 8,902,100 | 1.17 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2011-04-27 | 22,184,400 | 1.19 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2011-04-28 | 22,234,800 | 1.22 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2011-04-29 | 7,330,400 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2011-05-02 | 5,929,800 | 1.22 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2011-05-03 | 9,599,600 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2011-05-04 | 16,207,500 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2011-05-05 | 8,443,800 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2011-05-06 | 10,913,700 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2011-05-09 | 7,311,000 | 1.21 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2011-05-10 | 8,696,500 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2011-05-11 | 10,048,400 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2011-05-12 | 8,315,500 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2011-05-13 | 10,465,700 | 1.21 | 1.22 | 1.19 | 1.19 | 00:00:00 | | 2011-05-16 | 7,841,100 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2011-05-17 | 7,894,500 | 1.18 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2011-05-18 | 9,445,100 | 1.18 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2011-05-19 | 9,526,300 | 1.18 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2011-05-20 | 12,634,500 | 1.19 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2011-05-23 | 8,486,600 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2011-05-24 | 14,397,100 | 1.15 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2011-05-25 | 10,378,200 | 1.14 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2011-05-26 | 11,446,600 | 1.16 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2011-05-27 | 10,556,500 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2011-05-30 | 3,656,800 | 1.16 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2011-05-31 | 10,092,200 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2011-06-01 | 16,349,800 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2011-06-02 | 6,567,300 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2011-06-03 | 5,795,800 | 1.18 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2011-06-06 | 7,437,200 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2011-06-07 | 5,862,900 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2011-06-08 | 9,762,400 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2011-06-09 | 5,451,900 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2011-06-10 | 8,912,500 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2011-06-13 | 13,726,300 | 1.17 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2011-06-14 | 14,202,000 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2011-06-15 | 8,352,200 | 1.19 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2011-06-16 | 18,164,100 | 1.17 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2011-06-17 | 11,420,700 | 1.16 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2011-06-20 | 12,041,000 | 1.11 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2011-06-21 | 13,795,600 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2011-06-22 | 13,121,200 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2011-06-23 | 28,077,500 | 1.08 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2011-06-24 | 23,767,400 | 1.04 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2011-06-27 | 8,863,700 | 1.03 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2011-06-28 | 8,059,300 | 1.04 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2011-06-29 | 8,275,500 | 1.04 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2011-06-30 | 7,712,500 | 1.05 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2011-07-01 | 7,412,900 | 1.08 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2011-07-04 | 4,555,500 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2011-07-05 | 5,881,700 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2011-07-06 | 7,019,600 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2011-07-07 | 9,749,000 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2011-07-08 | 10,430,200 | 1.05 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2011-07-11 | 9,771,100 | 1.01 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2011-07-12 | 13,908,700 | 0.98 | 0.99 | 0.94 | 0.99 | 00:00:00 | | 2011-07-13 | 17,328,200 | 0.99 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2011-07-14 | 12,077,300 | 0.99 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2011-07-15 | 11,747,700 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2011-07-18 | 14,207,300 | 0.98 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2011-07-19 | 10,340,600 | 0.97 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2011-07-20 | 7,516,400 | 0.98 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2011-07-21 | 10,516,100 | 1.01 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2011-07-22 | 11,066,100 | 1.03 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2011-07-25 | 4,768,200 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2011-07-26 | 4,828,300 | 1.04 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2011-07-27 | 6,744,600 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2011-07-28 | 8,100,800 | 1.00 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2011-07-29 | 8,842,800 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2011-08-01 | 11,196,800 | 1.01 | 1.02 | 0.95 | 0.96 | 00:00:00 | | 2011-08-02 | 8,575,800 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2011-08-03 | 14,580,000 | 0.95 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2011-08-04 | 6,427,800 | 0.98 | 0.98 | 0.92 | 0.92 | 00:00:00 | | 2011-08-05 | 15,230,900 | 0.90 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2011-08-08 | 13,968,000 | 0.90 | 0.95 | 0.88 | 0.89 | 00:00:00 | | 2011-08-09 | 16,811,500 | 0.89 | 0.91 | 0.86 | 0.90 | 00:00:00 | | 2011-08-10 | 14,426,600 | 0.92 | 0.93 | 0.85 | 0.85 | 00:00:00 | | 2011-08-11 | 12,573,200 | 0.88 | 0.89 | 0.83 | 0.88 | 00:00:00 | | 2011-08-12 | 9,872,500 | 0.88 | 0.92 | 0.86 | 0.91 | 00:00:00 | | 2011-08-16 | 9,994,700 | 0.92 | 0.92 | 0.87 | 0.88 | 00:00:00 | | 2011-08-17 | 6,545,500 | 0.90 | 0.92 | 0.88 | 0.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
