|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 2,971,500 | 2.03 | 2.08 | 2.00 | 2.07 | 00:00:00 | | 2001-11-06 | 1,866,000 | 2.08 | 2.08 | 2.01 | 2.03 | 00:00:00 | | 2001-11-07 | 2,612,000 | 2.06 | 2.06 | 2.01 | 2.02 | 00:00:00 | | 2001-11-08 | 5,576,500 | 2.01 | 2.12 | 2.01 | 2.12 | 00:00:00 | | 2001-11-09 | 10,444,500 | 2.08 | 2.21 | 2.07 | 2.14 | 00:00:00 | | 2001-11-12 | 5,283,000 | 2.16 | 2.17 | 2.06 | 2.07 | 00:00:00 | | 2001-11-13 | 2,188,500 | 2.13 | 2.17 | 2.10 | 2.17 | 00:00:00 | | 2001-11-14 | 2,658,500 | 2.19 | 2.22 | 2.17 | 2.19 | 00:00:00 | | 2001-11-15 | 4,941,500 | 2.21 | 2.30 | 2.20 | 2.27 | 00:00:00 | | 2001-11-16 | 2,989,500 | 2.24 | 2.31 | 2.24 | 2.27 | 00:00:00 | | 2001-11-19 | 4,038,000 | 2.29 | 2.34 | 2.28 | 2.29 | 00:00:00 | | 2001-11-20 | 2,720,000 | 2.30 | 2.33 | 2.25 | 2.28 | 00:00:00 | | 2001-11-21 | 2,187,500 | 2.26 | 2.31 | 2.26 | 2.30 | 00:00:00 | | 2001-11-22 | 1,071,000 | 2.30 | 2.32 | 2.29 | 2.30 | 00:00:00 | | 2001-11-23 | 1,053,500 | 2.31 | 2.31 | 2.27 | 2.29 | 00:00:00 | | 2001-11-26 | 2,341,500 | 2.30 | 2.33 | 2.25 | 2.29 | 00:00:00 | | 2001-11-27 | 2,681,500 | 2.25 | 2.31 | 2.24 | 2.27 | 00:00:00 | | 2001-11-28 | 2,849,500 | 2.22 | 2.25 | 2.22 | 2.24 | 00:00:00 | | 2001-11-29 | 3,090,500 | 2.21 | 2.30 | 2.19 | 2.27 | 00:00:00 | | 2001-11-30 | 1,585,000 | 2.31 | 2.31 | 2.23 | 2.24 | 00:00:00 | | 2001-12-03 | 2,479,000 | 2.24 | 2.26 | 2.19 | 2.22 | 00:00:00 | | 2001-12-04 | 2,018,500 | 2.20 | 2.23 | 2.19 | 2.19 | 00:00:00 | | 2001-12-05 | 4,602,500 | 2.23 | 2.29 | 2.21 | 2.27 | 00:00:00 | | 2001-12-06 | 2,691,000 | 2.30 | 2.34 | 2.27 | 2.30 | 00:00:00 | | 2001-12-07 | 6,333,000 | 2.29 | 2.39 | 2.29 | 2.38 | 00:00:00 | | 2001-12-10 | 4,319,500 | 2.38 | 2.38 | 2.28 | 2.31 | 00:00:00 | | 2001-12-11 | 1,709,500 | 2.28 | 2.33 | 2.28 | 2.30 | 00:00:00 | | 2001-12-12 | 2,268,500 | 2.32 | 2.34 | 2.29 | 2.30 | 00:00:00 | | 2001-12-13 | 3,447,000 | 2.30 | 2.32 | 2.22 | 2.25 | 00:00:00 | | 2001-12-14 | 2,442,000 | 2.23 | 2.28 | 2.17 | 2.25 | 00:00:00 | | 2001-12-17 | 2,697,000 | 2.23 | 2.34 | 2.22 | 2.34 | 00:00:00 | | 2001-12-18 | 2,389,500 | 2.32 | 2.34 | 2.28 | 2.29 | 00:00:00 | | 2001-12-19 | 2,314,500 | 2.28 | 2.32 | 2.22 | 2.26 | 00:00:00 | | 2001-12-20 | 2,213,000 | 2.23 | 2.26 | 2.18 | 2.18 | 00:00:00 | | 2001-12-21 | 6,376,500 | 2.14 | 2.26 | 2.13 | 2.24 | 00:00:00 | | 2001-12-24 | 0 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2001-12-25 | 0 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2001-12-26 | 0 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2001-12-27 | 1,531,000 | 2.24 | 2.27 | 2.20 | 2.27 | 00:00:00 | | 2001-12-28 | 824,000 | 2.28 | 2.29 | 2.25 | 2.27 | 00:00:00 | | 2001-12-31 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2002-01-01 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2002-01-02 | 1,635,000 | 2.26 | 2.30 | 2.21 | 2.24 | 00:00:00 | | 2002-01-03 | 1,439,500 | 2.25 | 2.27 | 2.22 | 2.24 | 00:00:00 | | 2002-01-04 | 1,599,000 | 2.26 | 2.27 | 2.20 | 2.21 | 00:00:00 | | 2002-01-07 | 1,949,500 | 2.20 | 2.23 | 2.18 | 2.20 | 00:00:00 | | 2002-01-08 | 2,237,500 | 2.18 | 2.21 | 2.18 | 2.19 | 00:00:00 | | 2002-01-09 | 2,746,500 | 2.22 | 2.22 | 2.18 | 2.20 | 00:00:00 | | 2002-01-10 | 2,038,500 | 2.19 | 2.21 | 2.16 | 2.16 | 00:00:00 | | 2002-01-11 | 3,268,000 | 2.19 | 2.19 | 2.12 | 2.14 | 00:00:00 | | 2002-01-14 | 1,326,600 | 2.13 | 2.13 | 2.11 | 2.12 | 00:00:00 | | 2002-01-15 | 3,097,500 | 2.12 | 2.13 | 2.08 | 2.12 | 00:00:00 | | 2002-01-16 | 3,318,200 | 2.09 | 2.11 | 2.07 | 2.09 | 00:00:00 | | 2002-01-17 | 2,506,700 | 2.09 | 2.12 | 2.07 | 2.08 | 00:00:00 | | 2002-01-18 | 3,756,900 | 2.09 | 2.15 | 2.07 | 2.13 | 00:00:00 | | 2002-01-21 | 2,985,600 | 2.15 | 2.15 | 2.08 | 2.09 | 00:00:00 | | 2002-01-22 | 4,278,900 | 2.08 | 2.12 | 2.06 | 2.09 | 00:00:00 | | 2002-01-23 | 2,525,900 | 2.09 | 2.11 | 2.06 | 2.09 | 00:00:00 | | 2002-01-24 | 3,160,700 | 2.08 | 2.13 | 2.08 | 2.09 | 00:00:00 | | 2002-01-25 | 2,971,800 | 2.10 | 2.12 | 2.08 | 2.10 | 00:00:00 | | 2002-01-28 | 3,049,200 | 2.12 | 2.14 | 2.10 | 2.12 | 00:00:00 | | 2002-01-29 | 2,542,900 | 2.14 | 2.17 | 2.12 | 2.13 | 00:00:00 | | 2002-01-30 | 2,994,800 | 2.11 | 2.13 | 2.09 | 2.10 | 00:00:00 | | 2002-01-31 | 4,800,000 | 2.12 | 2.15 | 2.12 | 2.12 | 00:00:00 | | 2002-02-01 | 5,182,400 | 2.12 | 2.19 | 2.12 | 2.13 | 00:00:00 | | 2002-02-04 | 2,715,300 | 2.15 | 2.15 | 2.11 | 2.12 | 00:00:00 | | 2002-02-05 | 3,262,300 | 2.11 | 2.12 | 2.07 | 2.07 | 00:00:00 | | 2002-02-06 | 2,939,000 | 2.08 | 2.09 | 2.03 | 2.05 | 00:00:00 | | 2002-02-07 | 2,267,700 | 2.05 | 2.11 | 2.02 | 2.11 | 00:00:00 | | 2002-02-08 | 1,385,100 | 2.09 | 2.12 | 2.08 | 2.10 | 00:00:00 | | 2002-02-11 | 1,809,800 | 2.12 | 2.12 | 2.06 | 2.08 | 00:00:00 | | 2002-02-12 | 2,229,400 | 2.08 | 2.09 | 2.02 | 2.02 | 00:00:00 | | 2002-02-13 | 4,677,500 | 2.02 | 2.03 | 1.95 | 1.97 | 00:00:00 | | 2002-02-14 | 1,811,300 | 1.98 | 2.00 | 1.97 | 1.99 | 00:00:00 | | 2002-02-15 | 2,777,200 | 1.99 | 1.99 | 1.94 | 1.95 | 00:00:00 | | 2002-02-18 | 2,943,700 | 1.92 | 1.93 | 1.88 | 1.88 | 00:00:00 | | 2002-02-19 | 3,993,900 | 1.86 | 1.87 | 1.80 | 1.80 | 00:00:00 | | 2002-02-20 | 3,438,100 | 1.82 | 1.87 | 1.80 | 1.87 | 00:00:00 | | 2002-02-21 | 2,500,600 | 1.88 | 1.89 | 1.86 | 1.89 | 00:00:00 | | 2002-02-22 | 10,177,600 | 1.89 | 1.89 | 1.82 | 1.83 | 00:00:00 | | 2002-02-25 | 7,632,400 | 1.85 | 1.85 | 1.75 | 1.82 | 00:00:00 | | 2002-02-26 | 4,075,700 | 1.83 | 1.83 | 1.78 | 1.78 | 00:00:00 | | 2002-02-27 | 4,703,400 | 1.80 | 1.88 | 1.79 | 1.88 | 00:00:00 | | 2002-02-28 | 4,684,500 | 1.87 | 1.91 | 1.86 | 1.90 | 00:00:00 | | 2002-03-01 | 2,235,600 | 1.89 | 1.92 | 1.88 | 1.90 | 00:00:00 | | 2002-03-04 | 4,782,100 | 1.94 | 1.99 | 1.94 | 1.99 | 00:00:00 | | 2002-03-05 | 3,215,100 | 1.99 | 1.99 | 1.93 | 1.96 | 00:00:00 | | 2002-03-06 | 1,811,100 | 1.95 | 1.98 | 1.93 | 1.96 | 00:00:00 | | 2002-03-07 | 5,658,100 | 1.99 | 2.00 | 1.88 | 1.90 | 00:00:00 | | 2002-03-08 | 4,053,300 | 1.91 | 1.93 | 1.89 | 1.91 | 00:00:00 | | 2002-03-11 | 2,494,700 | 1.92 | 1.93 | 1.89 | 1.92 | 00:00:00 | | 2002-03-12 | 4,481,300 | 1.91 | 1.91 | 1.85 | 1.88 | 00:00:00 | | 2002-03-13 | 3,528,800 | 1.88 | 1.95 | 1.87 | 1.93 | 00:00:00 | | 2002-03-14 | 4,112,800 | 1.93 | 1.95 | 1.91 | 1.94 | 00:00:00 | | 2002-03-15 | 13,501,000 | 1.95 | 1.97 | 1.89 | 1.93 | 00:00:00 | | 2002-03-18 | 21,147,000 | 1.85 | 1.98 | 1.85 | 1.95 | 00:00:00 | | 2002-03-19 | 3,058,600 | 1.94 | 1.97 | 1.91 | 1.93 | 00:00:00 | | 2002-03-20 | 1,952,200 | 1.92 | 1.94 | 1.90 | 1.90 | 00:00:00 | | 2002-03-21 | 1,461,100 | 1.89 | 1.92 | 1.89 | 1.91 | 00:00:00 | | 2002-03-22 | 1,174,600 | 1.91 | 1.93 | 1.91 | 1.93 | 00:00:00 | | 2002-03-25 | 1,818,800 | 1.91 | 1.94 | 1.91 | 1.93 | 00:00:00 | | 2002-03-26 | 1,884,000 | 1.91 | 1.93 | 1.89 | 1.92 | 00:00:00 | | 2002-03-27 | 1,133,600 | 1.91 | 1.93 | 1.90 | 1.92 | 00:00:00 | | 2002-03-28 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2002-03-29 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2002-04-01 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2002-04-02 | 1,024,300 | 1.96 | 1.96 | 1.91 | 1.95 | 00:00:00 | | 2002-04-03 | 1,372,600 | 1.93 | 1.95 | 1.91 | 1.92 | 00:00:00 | | 2002-04-04 | 1,271,500 | 1.92 | 1.95 | 1.92 | 1.95 | 00:00:00 | | 2002-04-05 | 921,900 | 1.95 | 1.95 | 1.92 | 1.94 | 00:00:00 | | 2002-04-08 | 1,570,700 | 1.92 | 1.93 | 1.88 | 1.89 | 00:00:00 | | 2002-04-09 | 1,256,200 | 1.90 | 1.90 | 1.87 | 1.89 | 00:00:00 | | 2002-04-10 | 2,248,200 | 1.88 | 1.90 | 1.86 | 1.90 | 00:00:00 | | 2002-04-11 | 1,425,300 | 1.89 | 1.91 | 1.85 | 1.87 | 00:00:00 | | 2002-04-12 | 1,037,600 | 1.86 | 1.88 | 1.85 | 1.87 | 00:00:00 | | 2002-04-15 | 1,050,400 | 1.87 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2002-04-16 | 1,292,600 | 1.89 | 1.94 | 1.88 | 1.94 | 00:00:00 | | 2002-04-17 | 1,430,400 | 1.94 | 1.96 | 1.93 | 1.95 | 00:00:00 | | 2002-04-18 | 1,338,200 | 1.94 | 1.96 | 1.90 | 1.91 | 00:00:00 | | 2002-04-19 | 1,471,600 | 1.91 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2002-04-22 | 1,064,500 | 1.93 | 1.93 | 1.91 | 1.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
