TR4DER - A2A [A2A.MI] Historical Prices

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 2024-05-10
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-08-17	6,545,500	0.90	0.92	0.88	0.92	00:00:00
2011-08-18	13,386,900	0.91	0.92	0.88	0.90	00:00:00
2011-08-19	7,378,200	0.90	0.91	0.87	0.89	00:00:00
2011-08-22	6,799,000	0.89	0.94	0.89	0.93	00:00:00
2011-08-23	11,216,400	0.94	0.95	0.89	0.89	00:00:00
2011-08-24	8,664,700	0.90	0.93	0.89	0.92	00:00:00
2011-08-25	7,813,900	0.93	0.94	0.91	0.91	00:00:00
2011-08-26	5,151,700	0.91	0.92	0.89	0.92	00:00:00
2011-08-29	5,559,200	0.93	0.96	0.92	0.95	00:00:00
2011-08-30	6,132,100	0.95	0.96	0.94	0.95	00:00:00
2011-08-31	5,938,100	0.95	0.96	0.94	0.96	00:00:00
2011-09-01	7,630,700	0.96	0.98	0.95	0.96	00:00:00
2011-09-02	6,854,100	0.95	0.95	0.93	0.93	00:00:00
2011-09-05	7,156,500	0.92	0.92	0.88	0.90	00:00:00
2011-09-06	6,955,800	0.90	0.91	0.87	0.88	00:00:00
2011-09-07	4,581,800	0.89	0.91	0.89	0.91	00:00:00
2011-09-08	6,990,900	0.90	0.92	0.89	0.91	00:00:00
2011-09-09	8,669,200	0.90	0.91	0.86	0.86	00:00:00
2011-09-12	10,373,400	0.85	0.85	0.82	0.82	00:00:00
2011-09-13	6,678,200	0.84	0.84	0.81	0.83	00:00:00
2011-09-14	5,667,200	0.82	0.85	0.82	0.85	00:00:00
2011-09-15	8,264,800	0.86	0.89	0.85	0.88	00:00:00
2011-09-16	13,087,400	0.89	0.90	0.87	0.88	00:00:00
2011-09-19	10,406,200	0.86	0.88	0.86	0.88	00:00:00
2011-09-20	5,448,400	0.87	0.89	0.87	0.89	00:00:00
2011-09-21	7,187,100	0.89	0.90	0.88	0.88	00:00:00
2011-09-22	4,987,800	0.87	0.87	0.85	0.86	00:00:00
2011-09-23	4,578,100	0.87	0.88	0.84	0.86	00:00:00
2011-09-26	5,950,300	0.85	0.90	0.85	0.89	00:00:00
2011-09-27	8,807,000	0.91	0.92	0.90	0.91	00:00:00
2011-09-28	8,526,000	0.90	0.94	0.90	0.93	00:00:00
2011-09-29	7,029,800	0.92	0.96	0.92	0.95	00:00:00
2011-09-30	5,852,900	0.94	0.95	0.93	0.94	00:00:00
2011-10-03	4,402,400	0.92	0.94	0.91	0.94	00:00:00
2011-10-04	6,117,800	0.92	0.93	0.90	0.91	00:00:00
2011-10-05	7,775,200	0.93	0.95	0.91	0.95	00:00:00
2011-10-06	8,756,600	0.95	0.98	0.95	0.97	00:00:00
2011-10-07	5,853,400	0.98	0.98	0.96	0.96	00:00:00
2011-10-10	7,147,400	0.97	0.99	0.97	0.99	00:00:00
2011-10-11	6,391,700	0.98	1.00	0.97	0.98	00:00:00
2011-10-12	10,595,300	0.98	1.02	0.98	1.02	00:00:00
2011-10-13	9,808,800	1.01	1.03	1.00	1.01	00:00:00
2011-10-14	5,033,700	1.02	1.03	1.01	1.02	00:00:00
2011-10-17	4,965,900	1.03	1.04	1.01	1.01	00:00:00
2011-10-18	4,425,700	1.00	1.01	0.99	1.00	00:00:00
2011-10-19	3,832,200	1.01	1.02	1.01	1.01	00:00:00
2011-10-20	6,143,400	1.01	1.01	0.98	0.98	00:00:00
2011-10-21	6,714,300	0.99	1.01	0.98	1.00	00:00:00
2011-10-24	13,687,400	1.01	1.01	0.96	0.98	00:00:00
2011-10-25	7,808,100	0.98	1.00	0.98	1.00	00:00:00
2011-10-26	5,439,400	1.00	1.01	0.98	0.98	00:00:00
2011-10-27	6,604,900	1.00	1.01	0.99	1.01	00:00:00
2011-10-28	5,338,500	1.01	1.02	0.99	0.99	00:00:00
2011-10-31	6,481,900	0.98	1.00	0.98	0.99	00:00:00
2011-11-01	8,605,600	0.98	0.98	0.94	0.94	00:00:00
2011-11-02	8,842,500	0.95	0.96	0.91	0.93	00:00:00
2011-11-03	10,942,200	0.92	0.96	0.92	0.96	00:00:00
2011-11-04	5,599,500	0.96	0.97	0.93	0.94	00:00:00
2011-11-07	8,467,600	0.94	0.96	0.92	0.93	00:00:00
2011-11-08	13,473,400	0.93	0.95	0.92	0.94	00:00:00
2011-11-09	10,861,700	0.94	0.95	0.90	0.92	00:00:00
2011-11-10	16,969,200	0.90	0.94	0.89	0.89	00:00:00
2011-11-11	10,259,100	0.89	0.92	0.88	0.92	00:00:00
2011-11-14	6,815,400	0.92	0.93	0.89	0.89	00:00:00
2011-11-15	18,891,100	0.89	0.91	0.88	0.89	00:00:00
2011-11-16	7,484,100	0.88	0.90	0.87	0.87	00:00:00
2011-11-17	16,377,200	0.85	0.86	0.83	0.84	00:00:00
2011-11-18	8,876,300	0.83	0.86	0.83	0.84	00:00:00
2011-11-21	11,012,300	0.80	0.81	0.77	0.77	00:00:00
2011-11-22	19,065,900	0.78	0.78	0.76	0.76	00:00:00
2011-11-23	10,507,700	0.77	0.78	0.75	0.75	00:00:00
2011-11-24	12,432,300	0.75	0.76	0.72	0.73	00:00:00
2011-11-25	9,136,000	0.73	0.73	0.70	0.72	00:00:00
2011-11-28	9,751,600	0.72	0.75	0.72	0.75	00:00:00
2011-11-29	5,382,900	0.75	0.76	0.74	0.75	00:00:00
2011-11-30	9,677,800	0.75	0.78	0.74	0.78	00:00:00
2011-12-01	6,895,200	0.78	0.78	0.76	0.77	00:00:00
2011-12-02	8,360,100	0.77	0.78	0.76	0.77	00:00:00
2011-12-05	7,024,000	0.78	0.79	0.77	0.78	00:00:00
2011-12-06	6,272,300	0.77	0.78	0.76	0.76	00:00:00
2011-12-07	7,612,900	0.77	0.78	0.75	0.76	00:00:00
2011-12-08	6,525,100	0.76	0.77	0.73	0.73	00:00:00
2011-12-09	9,315,900	0.73	0.76	0.73	0.76	00:00:00
2011-12-12	15,269,100	0.76	0.76	0.74	0.74	00:00:00
2011-12-13	7,283,500	0.74	0.75	0.73	0.73	00:00:00
2011-12-14	11,762,500	0.72	0.73	0.70	0.70	00:00:00
2011-12-15	11,130,700	0.70	0.71	0.70	0.70	00:00:00
2011-12-16	17,172,300	0.70	0.71	0.69	0.69	00:00:00
2011-12-19	6,223,600	0.69	0.71	0.68	0.70	00:00:00
2011-12-20	11,550,500	0.70	0.71	0.69	0.71	00:00:00
2011-12-21	7,123,900	0.72	0.73	0.70	0.70	00:00:00
2011-12-22	9,280,700	0.70	0.72	0.70	0.72	00:00:00
2011-12-23	3,811,400	0.73	0.74	0.72	0.74	00:00:00
2011-12-27	7,878,700	0.74	0.76	0.74	0.76	00:00:00
2011-12-28	7,592,500	0.76	0.77	0.75	0.75	00:00:00
2011-12-29	5,423,600	0.75	0.75	0.74	0.75	00:00:00
2011-12-30	7,427,400	0.75	0.75	0.72	0.73	00:00:00
2012-01-02	7,702,800	0.73	0.76	0.73	0.76	00:00:00
2012-01-03	8,805,800	0.76	0.77	0.75	0.77	00:00:00
2012-01-04	5,133,700	0.77	0.77	0.76	0.76	00:00:00
2012-01-05	8,207,500	0.76	0.76	0.72	0.73	00:00:00
2012-01-06	7,423,000	0.73	0.74	0.72	0.72	00:00:00
2012-01-09	5,064,500	0.73	0.73	0.71	0.72	00:00:00
2012-01-10	6,704,300	0.72	0.74	0.71	0.73	00:00:00
2012-01-11	4,626,900	0.73	0.74	0.72	0.72	00:00:00
2012-01-12	7,172,400	0.72	0.74	0.71	0.73	00:00:00
2012-01-13	8,234,600	0.73	0.73	0.70	0.70	00:00:00
2012-01-16	9,268,300	0.70	0.71	0.69	0.69	00:00:00
2012-01-17	8,225,000	0.70	0.71	0.69	0.69	00:00:00
2012-01-18	12,792,400	0.69	0.71	0.69	0.70	00:00:00
2012-01-19	6,417,700	0.70	0.71	0.69	0.70	00:00:00
2012-01-20	8,700,000	0.70	0.71	0.69	0.70	00:00:00
2012-01-23	6,605,000	0.70	0.71	0.70	0.70	00:00:00
2012-01-24	9,694,700	0.70	0.71	0.68	0.71	00:00:00
2012-01-25	11,253,600	0.71	0.72	0.70	0.70	00:00:00
2012-01-26	11,826,900	0.70	0.73	0.70	0.73	00:00:00
2012-01-27	6,463,700	0.73	0.73	0.72	0.73	00:00:00
2012-01-30	4,050,600	0.72	0.73	0.72	0.72	00:00:00
2012-01-31	7,469,100	0.73	0.74	0.72	0.73	00:00:00
2012-02-01	8,031,700	0.73	0.75	0.73	0.74	00:00:00
2012-02-02	3,758,900	0.75	0.75	0.74	0.74	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>