|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 1,640,500 | 2.75 | 2.75 | 2.68 | 2.70 | 00:00:00 | | 2001-05-22 | 4,546,000 | 2.72 | 2.80 | 2.71 | 2.79 | 00:00:00 | | 2001-05-23 | 2,136,000 | 2.78 | 2.81 | 2.77 | 2.79 | 00:00:00 | | 2001-05-24 | 2,349,000 | 2.79 | 2.84 | 2.77 | 2.84 | 00:00:00 | | 2001-05-25 | 1,470,000 | 2.84 | 2.84 | 2.77 | 2.78 | 00:00:00 | | 2001-05-28 | 1,204,000 | 2.78 | 2.81 | 2.77 | 2.80 | 00:00:00 | | 2001-05-29 | 1,802,500 | 2.80 | 2.81 | 2.78 | 2.79 | 00:00:00 | | 2001-05-30 | 1,990,000 | 2.76 | 2.81 | 2.70 | 2.70 | 00:00:00 | | 2001-05-31 | 1,277,500 | 2.70 | 2.77 | 2.69 | 2.70 | 00:00:00 | | 2001-06-01 | 1,059,500 | 2.70 | 2.76 | 2.68 | 2.72 | 00:00:00 | | 2001-06-04 | 1,281,500 | 2.77 | 2.77 | 2.70 | 2.71 | 00:00:00 | | 2001-06-05 | 2,137,500 | 2.72 | 2.75 | 2.66 | 2.68 | 00:00:00 | | 2001-06-06 | 1,972,500 | 2.69 | 2.70 | 2.66 | 2.67 | 00:00:00 | | 2001-06-07 | 1,573,000 | 2.69 | 2.76 | 2.66 | 2.73 | 00:00:00 | | 2001-06-08 | 1,594,500 | 2.74 | 2.76 | 2.68 | 2.70 | 00:00:00 | | 2001-06-11 | 1,064,000 | 2.68 | 2.72 | 2.67 | 2.69 | 00:00:00 | | 2001-06-12 | 1,738,000 | 2.68 | 2.70 | 2.62 | 2.62 | 00:00:00 | | 2001-06-13 | 1,125,000 | 2.65 | 2.67 | 2.64 | 2.65 | 00:00:00 | | 2001-06-14 | 1,121,500 | 2.62 | 2.63 | 2.61 | 2.61 | 00:00:00 | | 2001-06-15 | 6,233,000 | 2.59 | 2.62 | 2.57 | 2.61 | 00:00:00 | | 2001-06-18 | 3,993,000 | 2.59 | 2.59 | 2.43 | 2.47 | 00:00:00 | | 2001-06-19 | 2,714,500 | 2.47 | 2.48 | 2.40 | 2.45 | 00:00:00 | | 2001-06-20 | 3,314,500 | 2.42 | 2.46 | 2.36 | 2.46 | 00:00:00 | | 2001-06-21 | 1,542,000 | 2.46 | 2.47 | 2.40 | 2.44 | 00:00:00 | | 2001-06-22 | 916,000 | 2.43 | 2.45 | 2.41 | 2.44 | 00:00:00 | | 2001-06-25 | 2,640,000 | 2.40 | 2.42 | 2.37 | 2.42 | 00:00:00 | | 2001-06-26 | 3,018,500 | 2.40 | 2.40 | 2.35 | 2.37 | 00:00:00 | | 2001-06-27 | 5,279,000 | 2.35 | 2.36 | 2.30 | 2.30 | 00:00:00 | | 2001-06-28 | 4,687,000 | 2.29 | 2.36 | 2.21 | 2.31 | 00:00:00 | | 2001-06-29 | 3,654,000 | 2.35 | 2.39 | 2.31 | 2.36 | 00:00:00 | | 2001-07-02 | 2,244,500 | 2.35 | 2.41 | 2.34 | 2.39 | 00:00:00 | | 2001-07-03 | 2,287,000 | 2.41 | 2.43 | 2.36 | 2.37 | 00:00:00 | | 2001-07-04 | 1,734,500 | 2.37 | 2.38 | 2.32 | 2.37 | 00:00:00 | | 2001-07-05 | 1,790,500 | 2.34 | 2.38 | 2.34 | 2.35 | 00:00:00 | | 2001-07-06 | 1,994,500 | 2.31 | 2.37 | 2.29 | 2.31 | 00:00:00 | | 2001-07-09 | 1,343,500 | 2.31 | 2.34 | 2.28 | 2.28 | 00:00:00 | | 2001-07-10 | 4,740,000 | 2.30 | 2.30 | 2.22 | 2.22 | 00:00:00 | | 2001-07-11 | 2,621,500 | 2.21 | 2.22 | 2.12 | 2.12 | 00:00:00 | | 2001-07-12 | 2,712,500 | 2.16 | 2.17 | 2.07 | 2.08 | 00:00:00 | | 2001-07-13 | 0 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2001-07-16 | 1,721,000 | 2.19 | 2.19 | 2.11 | 2.13 | 00:00:00 | | 2001-07-17 | 2,343,500 | 2.11 | 2.12 | 2.07 | 2.08 | 00:00:00 | | 2001-07-18 | 3,831,500 | 2.12 | 2.13 | 2.06 | 2.13 | 00:00:00 | | 2001-07-19 | 4,368,000 | 2.16 | 2.22 | 2.12 | 2.20 | 00:00:00 | | 2001-07-20 | 4,863,000 | 2.16 | 2.21 | 2.16 | 2.17 | 00:00:00 | | 2001-07-23 | 2,050,500 | 2.17 | 2.18 | 2.14 | 2.16 | 00:00:00 | | 2001-07-24 | 3,386,000 | 2.14 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2001-07-25 | 5,110,000 | 2.09 | 2.12 | 2.06 | 2.10 | 00:00:00 | | 2001-07-26 | 2,272,000 | 2.10 | 2.11 | 2.07 | 2.07 | 00:00:00 | | 2001-07-27 | 2,276,000 | 2.09 | 2.11 | 2.08 | 2.10 | 00:00:00 | | 2001-07-30 | 7,744,000 | 2.09 | 2.26 | 2.09 | 2.17 | 00:00:00 | | 2001-07-31 | 2,744,000 | 2.16 | 2.19 | 2.13 | 2.19 | 00:00:00 | | 2001-08-01 | 3,009,500 | 2.16 | 2.23 | 2.16 | 2.22 | 00:00:00 | | 2001-08-02 | 7,074,500 | 2.24 | 2.32 | 2.24 | 2.29 | 00:00:00 | | 2001-08-03 | 2,052,000 | 2.31 | 2.31 | 2.24 | 2.24 | 00:00:00 | | 2001-08-06 | 1,126,500 | 2.25 | 2.29 | 2.24 | 2.29 | 00:00:00 | | 2001-08-07 | 2,007,000 | 2.27 | 2.28 | 2.22 | 2.28 | 00:00:00 | | 2001-08-08 | 9,105,500 | 2.30 | 2.41 | 2.29 | 2.41 | 00:00:00 | | 2001-08-09 | 11,913,000 | 2.37 | 2.41 | 2.28 | 2.29 | 00:00:00 | | 2001-08-10 | 5,630,000 | 2.30 | 2.30 | 2.21 | 2.24 | 00:00:00 | | 2001-08-13 | 3,154,000 | 2.24 | 2.24 | 2.20 | 2.24 | 00:00:00 | | 2001-08-14 | 2,515,500 | 2.25 | 2.27 | 2.20 | 2.20 | 00:00:00 | | 2001-08-15 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2001-08-16 | 2,655,500 | 2.21 | 2.21 | 2.16 | 2.18 | 00:00:00 | | 2001-08-17 | 3,381,000 | 2.21 | 2.21 | 2.14 | 2.18 | 00:00:00 | | 2001-08-20 | 2,001,500 | 2.16 | 2.19 | 2.15 | 2.15 | 00:00:00 | | 2001-08-21 | 3,843,000 | 2.17 | 2.19 | 2.14 | 2.16 | 00:00:00 | | 2001-08-22 | 4,078,500 | 2.16 | 2.21 | 2.15 | 2.17 | 00:00:00 | | 2001-08-23 | 3,064,000 | 2.17 | 2.19 | 2.16 | 2.18 | 00:00:00 | | 2001-08-24 | 2,032,000 | 2.18 | 2.20 | 2.17 | 2.18 | 00:00:00 | | 2001-08-27 | 2,331,500 | 2.20 | 2.20 | 2.14 | 2.15 | 00:00:00 | | 2001-08-28 | 2,701,500 | 2.16 | 2.16 | 2.13 | 2.13 | 00:00:00 | | 2001-08-29 | 1,948,500 | 2.13 | 2.16 | 2.12 | 2.15 | 00:00:00 | | 2001-08-30 | 2,553,000 | 2.16 | 2.16 | 2.12 | 2.12 | 00:00:00 | | 2001-08-31 | 2,419,500 | 2.11 | 2.15 | 2.10 | 2.14 | 00:00:00 | | 2001-09-03 | 1,680,500 | 2.12 | 2.13 | 2.09 | 2.12 | 00:00:00 | | 2001-09-04 | 2,979,500 | 2.13 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2001-09-05 | 4,138,500 | 2.14 | 2.17 | 2.12 | 2.17 | 00:00:00 | | 2001-09-06 | 3,953,500 | 2.16 | 2.18 | 2.08 | 2.12 | 00:00:00 | | 2001-09-07 | 4,031,500 | 2.09 | 2.14 | 2.01 | 2.10 | 00:00:00 | | 2001-09-10 | 2,529,500 | 2.07 | 2.13 | 2.05 | 2.09 | 00:00:00 | | 2001-09-11 | 6,742,500 | 1.95 | 2.09 | 1.90 | 1.91 | 00:00:00 | | 2001-09-12 | 6,081,500 | 1.86 | 2.00 | 1.86 | 1.98 | 00:00:00 | | 2001-09-13 | 2,959,500 | 1.98 | 2.04 | 1.91 | 2.03 | 00:00:00 | | 2001-09-14 | 5,329,000 | 2.04 | 2.09 | 1.92 | 1.92 | 00:00:00 | | 2001-09-17 | 6,056,500 | 1.90 | 1.99 | 1.81 | 1.90 | 00:00:00 | | 2001-09-18 | 5,235,500 | 1.89 | 1.94 | 1.80 | 1.90 | 00:00:00 | | 2001-09-19 | 4,211,000 | 1.87 | 1.92 | 1.83 | 1.84 | 00:00:00 | | 2001-09-20 | 5,175,000 | 1.83 | 1.86 | 1.76 | 1.77 | 00:00:00 | | 2001-09-21 | 13,028,000 | 1.71 | 1.74 | 1.64 | 1.73 | 00:00:00 | | 2001-09-24 | 4,159,500 | 1.71 | 1.83 | 1.68 | 1.82 | 00:00:00 | | 2001-09-25 | 3,527,000 | 1.82 | 1.88 | 1.79 | 1.82 | 00:00:00 | | 2001-09-26 | 3,780,500 | 1.82 | 1.89 | 1.80 | 1.86 | 00:00:00 | | 2001-09-27 | 2,435,000 | 1.86 | 1.93 | 1.84 | 1.85 | 00:00:00 | | 2001-09-28 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2001-10-01 | 3,736,000 | 1.89 | 1.89 | 1.82 | 1.84 | 00:00:00 | | 2001-10-02 | 2,259,500 | 1.84 | 1.89 | 1.83 | 1.88 | 00:00:00 | | 2001-10-03 | 3,865,500 | 1.88 | 1.91 | 1.85 | 1.89 | 00:00:00 | | 2001-10-04 | 8,884,000 | 1.93 | 2.02 | 1.91 | 2.00 | 00:00:00 | | 2001-10-05 | 4,295,000 | 1.97 | 2.06 | 1.96 | 1.97 | 00:00:00 | | 2001-10-08 | 4,119,000 | 1.95 | 2.03 | 1.93 | 2.02 | 00:00:00 | | 2001-10-09 | 2,277,500 | 2.01 | 2.06 | 2.00 | 2.03 | 00:00:00 | | 2001-10-10 | 5,237,500 | 2.01 | 2.12 | 2.01 | 2.12 | 00:00:00 | | 2001-10-11 | 5,060,000 | 2.15 | 2.17 | 2.10 | 2.15 | 00:00:00 | | 2001-10-12 | 3,467,000 | 2.14 | 2.16 | 2.07 | 2.09 | 00:00:00 | | 2001-10-15 | 2,367,500 | 2.06 | 2.09 | 2.00 | 2.06 | 00:00:00 | | 2001-10-16 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2001-10-17 | 4,471,500 | 2.06 | 2.07 | 2.00 | 2.05 | 00:00:00 | | 2001-10-18 | 2,232,000 | 1.98 | 2.03 | 1.97 | 2.03 | 00:00:00 | | 2001-10-19 | 4,319,500 | 2.04 | 2.05 | 1.98 | 2.01 | 00:00:00 | | 2001-10-22 | 1,419,000 | 1.99 | 2.03 | 1.98 | 2.03 | 00:00:00 | | 2001-10-23 | 2,415,000 | 2.03 | 2.05 | 2.02 | 2.05 | 00:00:00 | | 2001-10-24 | 5,773,500 | 2.03 | 2.13 | 2.03 | 2.10 | 00:00:00 | | 2001-10-25 | 4,187,500 | 2.11 | 2.14 | 2.09 | 2.11 | 00:00:00 | | 2001-10-26 | 0 | 2.11 | 2.11 | 2.11 | 2.11 | 00:00:00 | | 2001-10-29 | 3,869,000 | 2.14 | 2.19 | 2.11 | 2.12 | 00:00:00 | | 2001-10-30 | 3,125,000 | 2.13 | 2.13 | 2.01 | 2.03 | 00:00:00 | | 2001-10-31 | 2,501,500 | 2.01 | 2.09 | 1.98 | 2.06 | 00:00:00 | | 2001-11-01 | 1,322,000 | 2.05 | 2.06 | 2.01 | 2.05 | 00:00:00 | | 2001-11-02 | 1,676,500 | 2.05 | 2.08 | 1.99 | 2.03 | 00:00:00 | | 2001-11-05 | 2,971,500 | 2.03 | 2.08 | 2.00 | 2.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
