|
 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 | | 2016-03-02 | 12,782,200 | 1.07 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2016-03-03 | 8,991,700 | 1.07 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2016-03-07 | 8,526,300 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2016-03-10 | 16,429,700 | 1.05 | 1.09 | 1.04 | 1.07 | 00:00:00 | | 2016-03-11 | 23,278,700 | 1.08 | 1.14 | 1.08 | 1.14 | 00:00:00 | | 2016-03-17 | 10,431,600 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2016-03-18 | 9,301,100 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2016-03-22 | 11,115,000 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2016-03-23 | 7,024,800 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2016-03-24 | 5,601,600 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2016-03-25 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2016-03-29 | 6,753,700 | 1.11 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2016-03-30 | 12,034,200 | 1.13 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2016-03-31 | 19,874,000 | 1.14 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2016-04-01 | 11,251,100 | 1.13 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2016-04-04 | 20,386,900 | 1.13 | 1.17 | 1.11 | 1.14 | 00:00:00 | | 2016-04-05 | 15,485,000 | 1.14 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2016-04-06 | 17,246,800 | 1.14 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2016-04-12 | 17,729,800 | 1.19 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2016-04-13 | 14,486,500 | 1.19 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2016-04-19 | 19,486,400 | 1.19 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2016-04-20 | 12,311,900 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2016-04-21 | 10,052,200 | 1.23 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2016-04-22 | 7,649,000 | 1.22 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2016-04-26 | 15,790,700 | 1.21 | 1.26 | 1.21 | 1.25 | 00:00:00 | | 2016-04-27 | 12,292,600 | 1.25 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2016-04-28 | 10,930,500 | 1.24 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2016-04-29 | 7,003,400 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2016-05-10 | 8,028,900 | 1.22 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2016-05-11 | 9,112,400 | 1.22 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2016-05-12 | 7,627,600 | 1.22 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2016-05-13 | 6,474,800 | 1.22 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2016-05-17 | 8,027,000 | 1.23 | 1.24 | 1.19 | 1.20 | 00:00:00 | | 2016-05-18 | 5,997,400 | 1.20 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2016-05-19 | 5,147,600 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2016-05-20 | 11,546,900 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2016-05-23 | 8,550,000 | 1.20 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2016-05-24 | 7,475,300 | 1.21 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2016-05-25 | 10,079,000 | 1.23 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2016-05-26 | 6,218,500 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2016-05-27 | 8,207,600 | 1.25 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2016-05-31 | 17,213,800 | 1.28 | 1.31 | 1.27 | 1.28 | 00:00:00 | | 2016-06-01 | 9,484,000 | 1.28 | 1.29 | 1.28 | 1.29 | 00:00:00 | | 2016-06-02 | 7,395,700 | 1.29 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2016-06-03 | 8,368,100 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2016-06-06 | 8,221,700 | 1.25 | 1.28 | 1.24 | 1.27 | 00:00:00 | | 2016-06-07 | 9,006,000 | 1.27 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2016-06-08 | 7,519,600 | 1.26 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2016-06-09 | 16,794,700 | 1.27 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2016-06-10 | 10,751,500 | 1.28 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2016-06-14 | 8,888,800 | 1.19 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2016-06-15 | 8,959,300 | 1.18 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2016-06-20 | 11,487,300 | 1.18 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2016-06-27 | 14,411,400 | 1.08 | 1.12 | 1.06 | 1.07 | 00:00:00 | | 2016-07-05 | 10,277,300 | 1.18 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2016-07-06 | 6,912,300 | 1.17 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2016-07-07 | 6,371,400 | 1.15 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2016-07-08 | 10,680,000 | 1.14 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2016-07-19 | 4,514,500 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2016-07-20 | 7,243,000 | 1.21 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2016-07-21 | 6,587,200 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2016-07-22 | 8,262,800 | 1.21 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2016-07-25 | 7,833,700 | 1.23 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2016-08-11 | 6,904,900 | 1.23 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2016-08-12 | 9,127,200 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2016-08-16 | 7,996,300 | 1.26 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2016-08-17 | 8,111,300 | 1.24 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2016-09-22 | 8,987,200 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2016-09-23 | 6,115,500 | 1.25 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2016-09-27 | 6,275,700 | 1.25 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2016-09-28 | 7,816,000 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2016-10-18 | 8,176,100 | 1.24 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2016-10-19 | 6,005,000 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2016-10-20 | 7,716,900 | 1.27 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2016-10-21 | 7,957,800 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2016-10-24 | 8,193,600 | 1.26 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2016-10-25 | 6,606,700 | 1.24 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2016-10-26 | 5,758,300 | 1.24 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2016-11-08 | 5,087,700 | 1.20 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2016-11-09 | 9,245,200 | 1.18 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2016-11-17 | 8,524,000 | 1.13 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2016-11-18 | 14,744,100 | 1.11 | 1.11 | 1.07 | 1.08 | 00:00:00 | | 2016-11-21 | 7,405,200 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2016-12-06 | 25,232,800 | 1.10 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2016-12-07 | 16,590,500 | 1.18 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2016-12-12 | 7,415,000 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2016-12-22 | 8,162,900 | 1.19 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2016-12-23 | 9,084,700 | 1.18 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2017-01-09 | 9,548,000 | 1.26 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2017-01-10 | 11,616,000 | 1.25 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2017-01-11 | 10,576,200 | 1.24 | 1.27 | 1.23 | 1.26 | 00:00:00 | | 2017-01-19 | 10,589,100 | 1.30 | 1.31 | 1.29 | 1.31 | 00:00:00 | | 2017-01-20 | 18,099,700 | 1.31 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2017-01-23 | 8,099,100 | 1.30 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2017-01-30 | 19,159,400 | 1.26 | 1.27 | 1.22 | 1.23 | 00:00:00 | | 2017-01-31 | 14,022,500 | 1.23 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2017-02-01 | 10,343,600 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2017-02-07 | 6,448,000 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2017-02-08 | 10,962,500 | 1.26 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2017-02-14 | 6,681,100 | 1.30 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2017-02-15 | 15,671,800 | 1.30 | 1.30 | 1.26 | 1.27 | 00:00:00 | | 2017-02-20 | 4,008,100 | 1.28 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2017-02-27 | 10,672,300 | 1.28 | 1.31 | 1.28 | 1.31 | 00:00:00 | | 2017-02-28 | 18,126,200 | 1.31 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2017-03-01 | 17,117,500 | 1.32 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2017-03-07 | 11,140,800 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2017-03-08 | 9,363,300 | 1.32 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2017-03-21 | 9,518,500 | 1.37 | 1.38 | 1.37 | 1.38 | 00:00:00 | | 2017-03-22 | 8,877,300 | 1.37 | 1.38 | 1.37 | 1.38 | 00:00:00 | | 2017-03-23 | 14,288,100 | 1.38 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2017-03-24 | 7,200,600 | 1.41 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2017-04-17 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2017-04-20 | 4,410,600 | 1.34 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2017-04-21 | 6,577,100 | 1.32 | 1.34 | 1.31 | 1.34 | 00:00:00 | | 2017-04-25 | 6,505,600 | 1.37 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2017-04-26 | 7,981,200 | 1.37 | 1.38 | 1.36 | 1.37 | 00:00:00 | | 2017-05-02 | 8,506,900 | 1.37 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2017-05-03 | 5,843,200 | 1.39 | 1.39 | 1.37 | 1.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
