|
 A2A - [Ticker: A2A.MI] |     | | Last Trade | 1.45 | Last Trade Time | 2017-07-26 - 22:35 | | Variation | +0.03 (+1.98%) | Open | 1.42 | | High | 1.45 | Low | 1.42 | | Volume | 0 | Average Volume (3m) | 10,043,000 | | Yield | N/A | Bid / Ask | 1.43 x 0 - 1.45 x 0 | | Former Close | 1.42 | 52 Week Range | [1.06 - 1.54] | | PER | 18.29% | EPS | 0.08 | | Ex-Dividend Date | 2017-07-27 | Dividend Payment | N/A | | Market Capitalization | 4 | 1 Year Price-Target | N/A | | 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 2017-07-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 1,064,500 | 1.93 | 1.93 | 1.91 | 1.91 | 00:00:00 | | 2002-04-23 | 819,000 | 1.91 | 1.93 | 1.90 | 1.92 | 00:00:00 | | 2002-04-24 | 916,900 | 1.89 | 1.91 | 1.89 | 1.90 | 00:00:00 | | 2002-04-25 | 442,700 | 1.90 | 1.90 | 1.86 | 1.89 | 00:00:00 | | 2002-04-26 | 1,339,600 | 1.88 | 1.89 | 1.85 | 1.86 | 00:00:00 | | 2002-04-29 | 1,709,100 | 1.85 | 1.87 | 1.82 | 1.83 | 00:00:00 | | 2002-04-30 | 1,258,300 | 1.83 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2002-05-01 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2002-05-02 | 1,245,300 | 1.80 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2002-05-03 | 1,162,500 | 1.80 | 1.85 | 1.79 | 1.79 | 00:00:00 | | 2002-05-06 | 1,139,200 | 1.79 | 1.82 | 1.76 | 1.78 | 00:00:00 | | 2002-05-07 | 1,591,000 | 1.75 | 1.78 | 1.72 | 1.76 | 00:00:00 | | 2002-05-08 | 1,077,100 | 1.76 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2002-05-09 | 920,900 | 1.80 | 1.83 | 1.76 | 1.78 | 00:00:00 | | 2002-05-10 | 876,000 | 1.76 | 1.78 | 1.74 | 1.75 | 00:00:00 | | 2002-05-13 | 2,021,400 | 1.73 | 1.78 | 1.70 | 1.76 | 00:00:00 | | 2002-05-14 | 2,306,100 | 1.76 | 1.83 | 1.75 | 1.81 | 00:00:00 | | 2002-05-15 | 1,435,400 | 1.82 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2002-05-16 | 1,095,700 | 1.78 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2002-05-17 | 2,028,000 | 1.81 | 1.82 | 1.78 | 1.80 | 00:00:00 | | 2002-05-20 | 970,000 | 1.79 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2002-05-21 | 773,600 | 1.74 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2002-05-22 | 583,300 | 1.75 | 1.75 | 1.72 | 1.73 | 00:00:00 | | 2002-05-23 | 480,100 | 1.73 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2002-05-24 | 647,100 | 1.73 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2002-05-27 | 682,600 | 1.73 | 1.74 | 1.71 | 1.72 | 00:00:00 | | 2002-05-28 | 747,600 | 1.72 | 1.75 | 1.72 | 1.74 | 00:00:00 | | 2002-05-29 | 778,400 | 1.73 | 1.74 | 1.70 | 1.72 | 00:00:00 | | 2002-05-30 | 752,600 | 1.72 | 1.73 | 1.67 | 1.70 | 00:00:00 | | 2002-05-31 | 1,481,500 | 1.68 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2002-06-03 | 1,114,300 | 1.67 | 1.72 | 1.64 | 1.65 | 00:00:00 | | 2002-06-04 | 1,448,000 | 1.66 | 1.66 | 1.60 | 1.61 | 00:00:00 | | 2002-06-05 | 857,300 | 1.62 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2002-06-06 | 1,892,300 | 1.64 | 1.64 | 1.54 | 1.55 | 00:00:00 | | 2002-06-07 | 1,295,100 | 1.55 | 1.55 | 1.51 | 1.53 | 00:00:00 | | 2002-06-10 | 1,020,700 | 1.53 | 1.58 | 1.52 | 1.53 | 00:00:00 | | 2002-06-11 | 1,695,700 | 1.52 | 1.65 | 1.52 | 1.65 | 00:00:00 | | 2002-06-12 | 980,100 | 1.61 | 1.62 | 1.59 | 1.61 | 00:00:00 | | 2002-06-13 | 1,287,400 | 1.61 | 1.63 | 1.52 | 1.52 | 00:00:00 | | 2002-06-14 | 1,561,700 | 1.52 | 1.53 | 1.46 | 1.52 | 00:00:00 | | 2002-06-17 | 1,252,400 | 1.51 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2002-06-18 | 783,000 | 1.57 | 1.60 | 1.55 | 1.57 | 00:00:00 | | 2002-06-19 | 581,200 | 1.54 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2002-06-20 | 1,283,300 | 1.53 | 1.54 | 1.47 | 1.50 | 00:00:00 | | 2002-06-21 | 583,600 | 1.42 | 1.49 | 1.42 | 1.46 | 00:00:00 | | 2002-06-24 | 1,350,900 | 1.43 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2002-06-25 | 1,563,800 | 1.40 | 1.44 | 1.36 | 1.43 | 00:00:00 | | 2002-06-26 | 1,216,400 | 1.36 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2002-06-27 | 1,802,200 | 1.40 | 1.43 | 1.35 | 1.38 | 00:00:00 | | 2002-06-28 | 7,192,800 | 1.43 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2002-07-01 | 15,810,900 | 1.39 | 1.43 | 1.38 | 1.41 | 00:00:00 | | 2002-07-02 | 2,276,500 | 1.40 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2002-07-03 | 3,911,100 | 1.38 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2002-07-04 | 2,253,800 | 1.40 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2002-07-05 | 2,852,600 | 1.42 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2002-07-08 | 1,451,300 | 1.44 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2002-07-09 | 1,218,600 | 1.43 | 1.47 | 1.42 | 1.47 | 00:00:00 | | 2002-07-10 | 1,960,800 | 1.45 | 1.49 | 1.44 | 1.46 | 00:00:00 | | 2002-07-11 | 1,281,600 | 1.44 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2002-07-12 | 1,453,400 | 1.43 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2002-07-15 | 2,033,000 | 1.39 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2002-07-16 | 2,318,800 | 1.36 | 1.40 | 1.29 | 1.31 | 00:00:00 | | 2002-07-17 | 3,176,600 | 1.30 | 1.34 | 1.28 | 1.33 | 00:00:00 | | 2002-07-18 | 2,012,200 | 1.34 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2002-07-19 | 1,944,000 | 1.29 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2002-07-22 | 1,125,600 | 1.30 | 1.31 | 1.25 | 1.30 | 00:00:00 | | 2002-07-23 | 1,854,300 | 1.29 | 1.29 | 1.23 | 1.24 | 00:00:00 | | 2002-07-24 | 2,041,300 | 1.21 | 1.23 | 1.18 | 1.21 | 00:00:00 | | 2002-07-25 | 2,996,600 | 1.28 | 1.28 | 1.15 | 1.16 | 00:00:00 | | 2002-07-26 | 1,657,900 | 1.14 | 1.21 | 1.14 | 1.21 | 00:00:00 | | 2002-07-29 | 3,167,100 | 1.23 | 1.26 | 1.21 | 1.24 | 00:00:00 | | 2002-07-30 | 1,511,100 | 1.26 | 1.28 | 1.24 | 1.27 | 00:00:00 | | 2002-07-31 | 1,862,300 | 1.26 | 1.30 | 1.22 | 1.25 | 00:00:00 | | 2002-08-01 | 999,000 | 1.25 | 1.27 | 1.20 | 1.21 | 00:00:00 | | 2002-08-02 | 1,854,800 | 1.19 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2002-08-05 | 944,700 | 1.20 | 1.21 | 1.17 | 1.19 | 00:00:00 | | 2002-08-06 | 1,583,400 | 1.17 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2002-08-07 | 1,085,500 | 1.26 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2002-08-08 | 1,654,500 | 1.26 | 1.27 | 1.23 | 1.25 | 00:00:00 | | 2002-08-09 | 876,900 | 1.25 | 1.28 | 1.24 | 1.28 | 00:00:00 | | 2002-08-12 | 978,500 | 1.26 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2002-08-13 | 877,100 | 1.28 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2002-08-14 | 924,600 | 1.27 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2002-08-15 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2002-08-16 | 2,325,400 | 1.29 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2002-08-19 | 1,958,400 | 1.27 | 1.35 | 1.27 | 1.34 | 00:00:00 | | 2002-08-20 | 1,610,300 | 1.33 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2002-08-21 | 2,696,400 | 1.34 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2002-08-22 | 1,926,800 | 1.37 | 1.42 | 1.36 | 1.41 | 00:00:00 | | 2002-08-23 | 1,889,800 | 1.40 | 1.41 | 1.36 | 1.37 | 00:00:00 | | 2002-08-26 | 1,432,300 | 1.37 | 1.39 | 1.35 | 1.36 | 00:00:00 | | 2002-08-27 | 2,051,900 | 1.36 | 1.38 | 1.33 | 1.37 | 00:00:00 | | 2002-08-28 | 868,000 | 1.35 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2002-08-29 | 1,779,000 | 1.35 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2002-08-30 | 2,065,400 | 1.33 | 1.33 | 1.27 | 1.29 | 00:00:00 | | 2002-09-02 | 1,370,800 | 1.29 | 1.31 | 1.27 | 1.29 | 00:00:00 | | 2002-09-03 | 2,392,300 | 1.27 | 1.29 | 1.21 | 1.22 | 00:00:00 | | 2002-09-04 | 2,272,800 | 1.20 | 1.28 | 1.20 | 1.27 | 00:00:00 | | 2002-09-05 | 2,894,100 | 1.27 | 1.27 | 1.22 | 1.26 | 00:00:00 | | 2002-09-06 | 1,058,200 | 1.27 | 1.27 | 1.23 | 1.26 | 00:00:00 | | 2002-09-09 | 1,688,400 | 1.25 | 1.27 | 1.22 | 1.27 | 00:00:00 | | 2002-09-10 | 1,800,400 | 1.26 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2002-09-11 | 1,319,300 | 1.28 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2002-09-12 | 1,002,600 | 1.26 | 1.28 | 1.23 | 1.25 | 00:00:00 | | 2002-09-13 | 1,269,900 | 1.22 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2002-09-16 | 1,939,600 | 1.21 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2002-09-17 | 2,287,700 | 1.22 | 1.23 | 1.16 | 1.17 | 00:00:00 | | 2002-09-18 | 2,143,300 | 1.15 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2002-09-19 | 4,619,400 | 1.16 | 1.20 | 1.14 | 1.19 | 00:00:00 | | 2002-09-20 | 11,583,300 | 1.18 | 1.22 | 1.17 | 1.22 | 00:00:00 | | 2002-09-23 | 8,214,500 | 1.21 | 1.22 | 1.16 | 1.17 | 00:00:00 | | 2002-09-24 | 3,001,400 | 1.16 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2002-09-25 | 926,300 | 1.14 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2002-09-26 | 859,000 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2002-09-27 | 1,046,800 | 1.15 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2002-09-30 | 1,084,100 | 1.12 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2002-10-01 | 782,300 | 1.10 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2002-10-02 | 665,900 | 1.13 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2002-10-03 | 663,400 | 1.08 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2002-10-04 | 719,500 | 1.09 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2002-10-07 | 1,282,200 | 1.02 | 1.05 | 1.01 | 1.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
