|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 3,035,000 | 3.47 | 3.50 | 3.43 | 3.44 | 00:00:00 | | 2000-12-05 | 2,574,000 | 3.49 | 3.62 | 3.46 | 3.56 | 00:00:00 | | 2000-12-06 | 4,404,500 | 3.67 | 3.67 | 3.48 | 3.49 | 00:00:00 | | 2000-12-07 | 4,247,000 | 3.48 | 3.49 | 3.34 | 3.39 | 00:00:00 | | 2000-12-08 | 2,945,500 | 3.39 | 3.52 | 3.37 | 3.51 | 00:00:00 | | 2000-12-11 | 3,942,500 | 3.50 | 3.60 | 3.50 | 3.59 | 00:00:00 | | 2000-12-12 | 2,796,000 | 3.55 | 3.56 | 3.49 | 3.49 | 00:00:00 | | 2000-12-13 | 2,286,000 | 3.54 | 3.54 | 3.38 | 3.38 | 00:00:00 | | 2000-12-14 | 3,734,000 | 3.39 | 3.39 | 3.20 | 3.23 | 00:00:00 | | 2000-12-15 | 10,106,000 | 3.15 | 3.22 | 3.10 | 3.15 | 00:00:00 | | 2000-12-18 | 5,656,000 | 3.15 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2000-12-19 | 3,602,000 | 3.21 | 3.30 | 3.18 | 3.27 | 00:00:00 | | 2000-12-20 | 3,279,000 | 3.25 | 3.25 | 3.11 | 3.13 | 00:00:00 | | 2000-12-21 | 5,543,500 | 3.07 | 3.10 | 3.00 | 3.09 | 00:00:00 | | 2000-12-22 | 2,692,500 | 3.11 | 3.18 | 3.10 | 3.14 | 00:00:00 | | 2000-12-25 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2000-12-26 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2000-12-27 | 1,844,500 | 3.18 | 3.26 | 3.16 | 3.22 | 00:00:00 | | 2000-12-28 | 1,508,500 | 3.30 | 3.33 | 3.24 | 3.25 | 00:00:00 | | 2000-12-29 | 1,519,000 | 3.27 | 3.28 | 3.13 | 3.13 | 00:00:00 | | 2001-01-01 | 0 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | | 2001-01-02 | 1,924,500 | 3.10 | 3.19 | 3.05 | 3.09 | 00:00:00 | | 2001-01-03 | 5,638,500 | 3.05 | 3.10 | 2.93 | 2.97 | 00:00:00 | | 2001-01-04 | 4,980,000 | 3.17 | 3.18 | 3.00 | 3.01 | 00:00:00 | | 2001-01-05 | 7,076,000 | 3.00 | 3.04 | 2.88 | 2.89 | 00:00:00 | | 2001-01-08 | 15,591,500 | 2.61 | 2.90 | 2.51 | 2.54 | 00:00:00 | | 2001-01-09 | 35,050,000 | 2.59 | 2.63 | 2.28 | 2.48 | 00:00:00 | | 2001-01-10 | 10,629,500 | 2.49 | 2.53 | 2.38 | 2.53 | 00:00:00 | | 2001-01-11 | 10,343,000 | 2.54 | 2.67 | 2.53 | 2.67 | 00:00:00 | | 2001-01-12 | 11,136,500 | 2.70 | 2.82 | 2.70 | 2.80 | 00:00:00 | | 2001-01-15 | 19,013,500 | 2.90 | 2.99 | 2.82 | 2.95 | 00:00:00 | | 2001-01-16 | 6,716,000 | 2.97 | 2.97 | 2.82 | 2.82 | 00:00:00 | | 2001-01-17 | 5,584,500 | 2.83 | 2.93 | 2.83 | 2.92 | 00:00:00 | | 2001-01-18 | 7,578,000 | 2.90 | 3.06 | 2.88 | 3.06 | 00:00:00 | | 2001-01-19 | 17,783,000 | 3.10 | 3.21 | 3.00 | 3.05 | 00:00:00 | | 2001-01-22 | 4,879,000 | 3.13 | 3.13 | 3.00 | 3.06 | 00:00:00 | | 2001-01-23 | 3,889,000 | 3.01 | 3.04 | 2.93 | 2.93 | 00:00:00 | | 2001-01-24 | 0 | 2.93 | 2.93 | 2.93 | 2.93 | 00:00:00 | | 2001-01-25 | 3,911,500 | 2.89 | 2.93 | 2.82 | 2.91 | 00:00:00 | | 2001-01-26 | 0 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | 2001-01-29 | 2,384,000 | 2.92 | 2.92 | 2.85 | 2.88 | 00:00:00 | | 2001-01-30 | 2,314,500 | 2.84 | 2.89 | 2.84 | 2.89 | 00:00:00 | | 2001-01-31 | 3,196,500 | 2.88 | 2.88 | 2.84 | 2.86 | 00:00:00 | | 2001-02-01 | 2,555,000 | 2.85 | 2.87 | 2.81 | 2.81 | 00:00:00 | | 2001-02-02 | 2,409,000 | 2.81 | 2.84 | 2.75 | 2.77 | 00:00:00 | | 2001-02-05 | 1,801,500 | 2.74 | 2.77 | 2.70 | 2.72 | 00:00:00 | | 2001-02-06 | 1,780,000 | 2.75 | 2.79 | 2.72 | 2.73 | 00:00:00 | | 2001-02-07 | 3,255,500 | 2.71 | 2.73 | 2.62 | 2.70 | 00:00:00 | | 2001-02-08 | 2,052,500 | 2.70 | 2.71 | 2.65 | 2.65 | 00:00:00 | | 2001-02-09 | 3,132,000 | 2.64 | 2.65 | 2.57 | 2.61 | 00:00:00 | | 2001-02-12 | 3,114,000 | 2.60 | 2.69 | 2.58 | 2.68 | 00:00:00 | | 2001-02-13 | 2,306,500 | 2.70 | 2.70 | 2.63 | 2.67 | 00:00:00 | | 2001-02-14 | 2,025,000 | 2.63 | 2.64 | 2.60 | 2.62 | 00:00:00 | | 2001-02-15 | 1,829,500 | 2.66 | 2.68 | 2.62 | 2.66 | 00:00:00 | | 2001-02-16 | 3,104,000 | 2.62 | 2.65 | 2.59 | 2.59 | 00:00:00 | | 2001-02-19 | 1,796,000 | 2.58 | 2.65 | 2.55 | 2.62 | 00:00:00 | | 2001-02-20 | 4,312,000 | 2.63 | 2.66 | 2.60 | 2.64 | 00:00:00 | | 2001-02-21 | 2,307,500 | 2.60 | 2.64 | 2.57 | 2.59 | 00:00:00 | | 2001-02-22 | 2,146,000 | 2.58 | 2.63 | 2.56 | 2.63 | 00:00:00 | | 2001-02-23 | 1,351,000 | 2.61 | 2.62 | 2.54 | 2.58 | 00:00:00 | | 2001-02-26 | 1,798,000 | 2.56 | 2.63 | 2.56 | 2.62 | 00:00:00 | | 2001-02-27 | 3,177,000 | 2.60 | 2.70 | 2.60 | 2.63 | 00:00:00 | | 2001-02-28 | 2,146,000 | 2.62 | 2.69 | 2.61 | 2.61 | 00:00:00 | | 2001-03-01 | 3,354,000 | 2.61 | 2.63 | 2.55 | 2.59 | 00:00:00 | | 2001-03-02 | 5,924,000 | 2.58 | 2.62 | 2.51 | 2.57 | 00:00:00 | | 2001-03-05 | 2,767,500 | 2.57 | 2.63 | 2.55 | 2.58 | 00:00:00 | | 2001-03-06 | 2,873,000 | 2.60 | 2.69 | 2.60 | 2.65 | 00:00:00 | | 2001-03-07 | 3,780,500 | 2.65 | 2.80 | 2.64 | 2.77 | 00:00:00 | | 2001-03-08 | 3,345,000 | 2.79 | 2.82 | 2.72 | 2.75 | 00:00:00 | | 2001-03-09 | 2,313,000 | 2.72 | 2.76 | 2.64 | 2.64 | 00:00:00 | | 2001-03-12 | 4,156,000 | 2.62 | 2.67 | 2.58 | 2.60 | 00:00:00 | | 2001-03-13 | 3,956,000 | 2.58 | 2.67 | 2.56 | 2.64 | 00:00:00 | | 2001-03-14 | 0 | 2.64 | 2.64 | 2.64 | 2.64 | 00:00:00 | | 2001-03-15 | 2,301,500 | 2.56 | 2.59 | 2.52 | 2.55 | 00:00:00 | | 2001-03-16 | 12,137,500 | 2.55 | 2.56 | 2.42 | 2.54 | 00:00:00 | | 2001-03-19 | 2,071,000 | 2.50 | 2.58 | 2.50 | 2.58 | 00:00:00 | | 2001-03-20 | 3,475,000 | 2.61 | 2.69 | 2.61 | 2.69 | 00:00:00 | | 2001-03-21 | 4,430,000 | 2.64 | 2.65 | 2.55 | 2.55 | 00:00:00 | | 2001-03-22 | 4,169,000 | 2.56 | 2.56 | 2.40 | 2.41 | 00:00:00 | | 2001-03-23 | 3,525,000 | 2.49 | 2.50 | 2.42 | 2.44 | 00:00:00 | | 2001-03-26 | 2,789,500 | 2.46 | 2.52 | 2.44 | 2.51 | 00:00:00 | | 2001-03-27 | 2,408,500 | 2.47 | 2.54 | 2.46 | 2.54 | 00:00:00 | | 2001-03-28 | 4,228,500 | 2.52 | 2.59 | 2.51 | 2.57 | 00:00:00 | | 2001-03-29 | 3,696,000 | 2.52 | 2.65 | 2.52 | 2.65 | 00:00:00 | | 2001-03-30 | 3,340,500 | 2.64 | 2.69 | 2.57 | 2.61 | 00:00:00 | | 2001-04-02 | 3,180,500 | 2.64 | 2.69 | 2.55 | 2.65 | 00:00:00 | | 2001-04-03 | 1,932,000 | 2.62 | 2.66 | 2.55 | 2.56 | 00:00:00 | | 2001-04-04 | 4,432,500 | 2.53 | 2.60 | 2.52 | 2.60 | 00:00:00 | | 2001-04-05 | 4,331,000 | 2.59 | 2.71 | 2.59 | 2.69 | 00:00:00 | | 2001-04-06 | 4,577,500 | 2.73 | 2.80 | 2.65 | 2.71 | 00:00:00 | | 2001-04-09 | 2,432,500 | 2.67 | 2.78 | 2.67 | 2.74 | 00:00:00 | | 2001-04-10 | 4,372,500 | 2.77 | 2.82 | 2.76 | 2.82 | 00:00:00 | | 2001-04-11 | 4,989,000 | 2.82 | 2.88 | 2.77 | 2.83 | 00:00:00 | | 2001-04-12 | 2,992,500 | 2.85 | 2.88 | 2.78 | 2.81 | 00:00:00 | | 2001-04-13 | 0 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2001-04-16 | 0 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2001-04-17 | 1,908,500 | 2.76 | 2.84 | 2.72 | 2.84 | 00:00:00 | | 2001-04-18 | 3,167,500 | 2.88 | 2.90 | 2.86 | 2.88 | 00:00:00 | | 2001-04-19 | 2,575,500 | 2.93 | 2.93 | 2.84 | 2.85 | 00:00:00 | | 2001-04-20 | 3,339,000 | 2.92 | 2.92 | 2.81 | 2.81 | 00:00:00 | | 2001-04-23 | 2,685,000 | 2.80 | 2.83 | 2.71 | 2.73 | 00:00:00 | | 2001-04-24 | 1,599,000 | 2.76 | 2.80 | 2.74 | 2.80 | 00:00:00 | | 2001-04-25 | 734,000 | 2.74 | 2.84 | 2.73 | 2.84 | 00:00:00 | | 2001-04-26 | 1,704,000 | 2.85 | 2.86 | 2.77 | 2.79 | 00:00:00 | | 2001-04-27 | 1,812,500 | 2.77 | 2.85 | 2.76 | 2.78 | 00:00:00 | | 2001-04-30 | 2,827,000 | 2.77 | 2.82 | 2.77 | 2.78 | 00:00:00 | | 2001-05-01 | 0 | 2.78 | 2.78 | 2.78 | 2.78 | 00:00:00 | | 2001-05-02 | 1,691,500 | 2.80 | 2.81 | 2.75 | 2.76 | 00:00:00 | | 2001-05-03 | 2,848,500 | 2.72 | 2.78 | 2.67 | 2.68 | 00:00:00 | | 2001-05-04 | 5,081,000 | 2.68 | 2.69 | 2.58 | 2.63 | 00:00:00 | | 2001-05-07 | 0 | 2.63 | 2.63 | 2.63 | 2.63 | 00:00:00 | | 2001-05-08 | 1,639,000 | 2.63 | 2.69 | 2.61 | 2.66 | 00:00:00 | | 2001-05-09 | 1,282,500 | 2.62 | 2.66 | 2.61 | 2.61 | 00:00:00 | | 2001-05-10 | 1,292,000 | 2.63 | 2.68 | 2.62 | 2.67 | 00:00:00 | | 2001-05-11 | 2,125,500 | 2.66 | 2.71 | 2.64 | 2.64 | 00:00:00 | | 2001-05-14 | 1,799,500 | 2.66 | 2.71 | 2.61 | 2.66 | 00:00:00 | | 2001-05-15 | 1,557,000 | 2.68 | 2.72 | 2.68 | 2.70 | 00:00:00 | | 2001-05-16 | 1,395,000 | 2.68 | 2.69 | 2.62 | 2.68 | 00:00:00 | | 2001-05-17 | 2,477,000 | 2.72 | 2.76 | 2.66 | 2.66 | 00:00:00 | | 2001-05-18 | 4,042,000 | 2.65 | 2.74 | 2.65 | 2.72 | 00:00:00 | | 2001-05-21 | 1,640,500 | 2.75 | 2.75 | 2.68 | 2.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
