|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 1,282,200 | 1.02 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2002-10-08 | 586,600 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2002-10-09 | 840,000 | 1.04 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2002-10-10 | 1,259,600 | 1.02 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2002-10-11 | 1,128,600 | 1.04 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2002-10-14 | 851,500 | 1.06 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2002-10-15 | 1,759,400 | 1.09 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2002-10-16 | 1,171,900 | 1.09 | 1.13 | 1.08 | 1.11 | 00:00:00 | | 2002-10-17 | 2,095,800 | 1.11 | 1.18 | 1.11 | 1.18 | 00:00:00 | | 2002-10-18 | 1,132,700 | 1.18 | 1.21 | 1.17 | 1.21 | 00:00:00 | | 2002-10-21 | 1,021,700 | 1.19 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2002-10-22 | 1,258,100 | 1.19 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2002-10-23 | 587,600 | 1.19 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2002-10-24 | 482,700 | 1.17 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2002-10-25 | 1,066,100 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2002-10-28 | 1,139,800 | 1.22 | 1.22 | 1.18 | 1.19 | 00:00:00 | | 2002-10-29 | 642,500 | 1.18 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2002-10-30 | 564,600 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2002-10-31 | 633,500 | 1.18 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2002-11-01 | 797,100 | 1.21 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2002-11-04 | 1,578,800 | 1.25 | 1.29 | 1.24 | 1.27 | 00:00:00 | | 2002-11-05 | 2,548,800 | 1.28 | 1.28 | 1.22 | 1.23 | 00:00:00 | | 2002-11-06 | 774,800 | 1.24 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2002-11-07 | 663,100 | 1.23 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2002-11-08 | 769,700 | 1.18 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2002-11-11 | 1,452,200 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2002-11-12 | 468,800 | 1.15 | 1.18 | 1.14 | 1.17 | 00:00:00 | | 2002-11-13 | 1,478,600 | 1.15 | 1.18 | 1.12 | 1.14 | 00:00:00 | | 2002-11-14 | 1,668,000 | 1.13 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2002-11-15 | 2,024,600 | 1.16 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2002-11-18 | 3,159,100 | 1.16 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2002-11-19 | 587,000 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2002-11-20 | 706,200 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2002-11-21 | 1,902,400 | 1.20 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2002-11-22 | 1,404,200 | 1.21 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2002-11-25 | 3,335,000 | 1.22 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2002-11-26 | 5,482,400 | 1.23 | 1.30 | 1.23 | 1.29 | 00:00:00 | | 2002-11-27 | 7,104,800 | 1.27 | 1.35 | 1.27 | 1.34 | 00:00:00 | | 2002-11-28 | 5,998,300 | 1.35 | 1.39 | 1.35 | 1.37 | 00:00:00 | | 2002-11-29 | 4,408,900 | 1.38 | 1.39 | 1.35 | 1.36 | 00:00:00 | | 2002-12-02 | 2,197,400 | 1.38 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2002-12-03 | 2,479,900 | 1.36 | 1.36 | 1.30 | 1.31 | 00:00:00 | | 2002-12-04 | 3,261,800 | 1.30 | 1.31 | 1.27 | 1.30 | 00:00:00 | | 2002-12-05 | 1,685,900 | 1.30 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2002-12-06 | 1,041,000 | 1.28 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2002-12-09 | 740,900 | 1.26 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2002-12-10 | 824,400 | 1.24 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2002-12-11 | 2,201,800 | 1.27 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2002-12-12 | 6,081,200 | 1.30 | 1.37 | 1.30 | 1.36 | 00:00:00 | | 2002-12-13 | 1,711,700 | 1.37 | 1.37 | 1.32 | 1.36 | 00:00:00 | | 2002-12-16 | 2,941,400 | 1.33 | 1.39 | 1.33 | 1.38 | 00:00:00 | | 2002-12-17 | 1,596,700 | 1.37 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2002-12-18 | 1,076,300 | 1.35 | 1.36 | 1.33 | 1.34 | 00:00:00 | | 2002-12-19 | 1,955,500 | 1.33 | 1.34 | 1.30 | 1.32 | 00:00:00 | | 2002-12-20 | 751,600 | 1.29 | 1.32 | 1.29 | 1.32 | 00:00:00 | | 2002-12-23 | 566,200 | 1.32 | 1.32 | 1.29 | 1.31 | 00:00:00 | | 2002-12-24 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2002-12-25 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2002-12-26 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2002-12-27 | 814,700 | 1.29 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2002-12-30 | 763,200 | 1.25 | 1.29 | 1.24 | 1.26 | 00:00:00 | | 2002-12-31 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2003-01-01 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2003-01-02 | 723,800 | 1.25 | 1.31 | 1.25 | 1.30 | 00:00:00 | | 2003-01-03 | 407,400 | 1.29 | 1.32 | 1.29 | 1.31 | 00:00:00 | | 2003-01-06 | 661,300 | 1.32 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2003-01-07 | 782,900 | 1.33 | 1.34 | 1.31 | 1.31 | 00:00:00 | | 2003-01-08 | 842,700 | 1.32 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2003-01-09 | 1,776,100 | 1.32 | 1.36 | 1.30 | 1.35 | 00:00:00 | | 2003-01-10 | 4,330,700 | 1.35 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2003-01-13 | 1,236,600 | 1.40 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2003-01-14 | 1,488,300 | 1.39 | 1.43 | 1.39 | 1.39 | 00:00:00 | | 2003-01-15 | 849,100 | 1.42 | 1.42 | 1.38 | 1.38 | 00:00:00 | | 2003-01-16 | 725,400 | 1.37 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2003-01-17 | 1,711,100 | 1.36 | 1.36 | 1.31 | 1.31 | 00:00:00 | | 2003-01-20 | 606,500 | 1.31 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2003-01-21 | 1,337,700 | 1.30 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2003-01-22 | 1,559,200 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2003-01-23 | 1,028,300 | 1.29 | 1.32 | 1.29 | 1.31 | 00:00:00 | | 2003-01-24 | 2,624,700 | 1.31 | 1.37 | 1.30 | 1.32 | 00:00:00 | | 2003-01-27 | 1,269,400 | 1.30 | 1.31 | 1.27 | 1.28 | 00:00:00 | | 2003-01-28 | 1,604,200 | 1.31 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2003-01-29 | 1,217,100 | 1.27 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2003-01-30 | 641,200 | 1.29 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2003-01-31 | 680,000 | 1.27 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2003-02-03 | 859,100 | 1.29 | 1.32 | 1.29 | 1.32 | 00:00:00 | | 2003-02-04 | 642,700 | 1.32 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2003-02-05 | 806,300 | 1.27 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2003-02-06 | 352,900 | 1.28 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2003-02-07 | 814,900 | 1.28 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2003-02-10 | 744,300 | 1.27 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2003-02-11 | 1,099,000 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2003-02-12 | 522,000 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2003-02-13 | 1,778,000 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2003-02-14 | 793,500 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2003-02-17 | 2,408,400 | 1.27 | 1.32 | 1.27 | 1.31 | 00:00:00 | | 2003-02-18 | 4,580,300 | 1.31 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2003-02-19 | 1,138,200 | 1.36 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2003-02-20 | 4,770,100 | 1.33 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2003-02-21 | 702,400 | 1.30 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2003-02-24 | 524,900 | 1.29 | 1.31 | 1.27 | 1.31 | 00:00:00 | | 2003-02-25 | 710,400 | 1.28 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2003-02-26 | 957,500 | 1.29 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2003-02-27 | 595,000 | 1.27 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2003-02-28 | 558,700 | 1.29 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2003-03-03 | 837,400 | 1.27 | 1.31 | 1.27 | 1.28 | 00:00:00 | | 2003-03-04 | 382,800 | 1.27 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2003-03-05 | 685,000 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2003-03-06 | 545,200 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2003-03-07 | 1,777,800 | 1.24 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2003-03-10 | 1,500,900 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2003-03-11 | 2,060,600 | 1.15 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2003-03-12 | 1,265,000 | 1.13 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2003-03-13 | 1,132,600 | 1.10 | 1.16 | 1.10 | 1.12 | 00:00:00 | | 2003-03-14 | 1,121,500 | 1.12 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2003-03-17 | 1,036,800 | 1.13 | 1.21 | 1.13 | 1.20 | 00:00:00 | | 2003-03-18 | 1,522,500 | 1.22 | 1.22 | 1.16 | 1.18 | 00:00:00 | | 2003-03-19 | 1,346,200 | 1.20 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2003-03-20 | 759,800 | 1.20 | 1.22 | 1.16 | 1.18 | 00:00:00 | | 2003-03-21 | 1,447,700 | 1.19 | 1.25 | 1.19 | 1.23 | 00:00:00 | | 2003-03-24 | 1,433,700 | 1.22 | 1.23 | 1.20 | 1.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
