|
 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 | | 2003-03-24 | 1,433,700 | 1.22 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2003-03-25 | 680,100 | 1.19 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2003-03-26 | 1,467,300 | 1.24 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2003-03-27 | 1,591,200 | 1.23 | 1.27 | 1.23 | 1.25 | 00:00:00 | | 2003-03-28 | 2,413,500 | 1.27 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2003-03-31 | 960,500 | 1.25 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2003-04-01 | 720,800 | 1.25 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2003-04-02 | 1,205,300 | 1.26 | 1.31 | 1.25 | 1.30 | 00:00:00 | | 2003-04-03 | 2,115,300 | 1.30 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2003-04-04 | 2,055,400 | 1.31 | 1.31 | 1.26 | 1.27 | 00:00:00 | | 2003-04-07 | 1,620,200 | 1.30 | 1.32 | 1.28 | 1.30 | 00:00:00 | | 2003-04-08 | 1,024,600 | 1.31 | 1.31 | 1.26 | 1.27 | 00:00:00 | | 2003-04-09 | 1,470,800 | 1.27 | 1.31 | 1.27 | 1.29 | 00:00:00 | | 2003-04-10 | 665,900 | 1.29 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2003-04-11 | 590,100 | 1.29 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2003-04-14 | 745,700 | 1.30 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2003-04-15 | 1,012,200 | 1.30 | 1.32 | 1.28 | 1.29 | 00:00:00 | | 2003-04-16 | 1,117,600 | 1.29 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2003-04-17 | 661,700 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2003-04-18 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2003-04-21 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2003-04-22 | 1,105,300 | 1.26 | 1.30 | 1.26 | 1.29 | 00:00:00 | | 2003-04-23 | 457,000 | 1.30 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2003-04-24 | 624,700 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2003-04-25 | 170,200 | 1.28 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2003-04-28 | 794,900 | 1.27 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2003-04-29 | 3,187,900 | 1.29 | 1.33 | 1.29 | 1.29 | 00:00:00 | | 2003-04-30 | 1,901,300 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2003-05-01 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2003-05-02 | 1,019,900 | 1.32 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2003-05-05 | 1,013,400 | 1.31 | 1.33 | 1.31 | 1.32 | 00:00:00 | | 2003-05-06 | 1,006,100 | 1.32 | 1.32 | 1.30 | 1.31 | 00:00:00 | | 2003-05-07 | 2,671,700 | 1.32 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2003-05-08 | 1,802,200 | 1.35 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2003-05-09 | 931,700 | 1.31 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2003-05-12 | 1,136,400 | 1.33 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2003-05-13 | 1,154,400 | 1.30 | 1.31 | 1.28 | 1.28 | 00:00:00 | | 2003-05-14 | 1,020,800 | 1.29 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2003-05-15 | 5,584,800 | 1.30 | 1.36 | 1.29 | 1.36 | 00:00:00 | | 2003-05-16 | 2,347,800 | 1.37 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2003-05-19 | 1,892,800 | 1.34 | 1.36 | 1.32 | 1.33 | 00:00:00 | | 2003-05-20 | 1,698,900 | 1.32 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2003-05-21 | 1,254,000 | 1.35 | 1.36 | 1.32 | 1.33 | 00:00:00 | | 2003-05-22 | 1,507,800 | 1.35 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2003-05-23 | 2,590,400 | 1.36 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2003-05-26 | 1,602,500 | 1.34 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2003-05-27 | 629,100 | 1.37 | 1.38 | 1.36 | 1.37 | 00:00:00 | | 2003-05-28 | 2,049,900 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2003-05-29 | 1,508,900 | 1.39 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2003-05-30 | 1,268,900 | 1.41 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2003-06-02 | 1,853,800 | 1.40 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2003-06-03 | 2,324,600 | 1.40 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2003-06-04 | 1,836,800 | 1.38 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2003-06-05 | 3,837,200 | 1.38 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2003-06-06 | 2,123,500 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | | 2003-06-09 | 5,748,900 | 1.37 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2003-06-10 | 2,138,100 | 1.33 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2003-06-11 | 1,661,700 | 1.34 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2003-06-12 | 2,357,500 | 1.34 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2003-06-13 | 2,322,700 | 1.33 | 1.33 | 1.31 | 1.31 | 00:00:00 | | 2003-06-16 | 1,339,700 | 1.31 | 1.32 | 1.31 | 1.32 | 00:00:00 | | 2003-06-17 | 3,181,000 | 1.33 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2003-06-18 | 2,981,600 | 1.35 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2003-06-19 | 1,466,100 | 1.34 | 1.36 | 1.34 | 1.35 | 00:00:00 | | 2003-06-20 | 1,453,600 | 1.34 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2003-06-23 | 1,873,100 | 1.33 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2003-06-24 | 1,162,100 | 1.30 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2003-06-25 | 1,029,300 | 1.30 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2003-06-26 | 1,138,300 | 1.29 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2003-06-27 | 1,262,900 | 1.31 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2003-06-30 | 908,300 | 1.29 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2003-07-01 | 880,300 | 1.28 | 1.29 | 1.26 | 1.27 | 00:00:00 | | 2003-07-02 | 830,500 | 1.27 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2003-07-03 | 1,763,600 | 1.28 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2003-07-04 | 1,188,400 | 1.27 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2003-07-07 | 1,934,500 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2003-07-08 | 2,659,800 | 1.26 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2003-07-09 | 1,940,100 | 1.30 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2003-07-10 | 1,119,500 | 1.30 | 1.30 | 1.28 | 1.29 | 00:00:00 | | 2003-07-11 | 912,400 | 1.28 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2003-07-14 | 1,092,100 | 1.30 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2003-07-15 | 1,063,500 | 1.28 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2003-07-16 | 873,600 | 1.25 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2003-07-17 | 710,300 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2003-07-18 | 837,900 | 1.25 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2003-07-21 | 604,600 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2003-07-22 | 678,800 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2003-07-23 | 1,668,400 | 1.28 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2003-07-24 | 837,900 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2003-07-25 | 462,100 | 1.25 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2003-07-28 | 1,059,700 | 1.26 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2003-07-29 | 860,000 | 1.28 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2003-07-30 | 830,100 | 1.28 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2003-07-31 | 628,000 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2003-08-01 | 584,500 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2003-08-04 | 1,642,600 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2003-08-05 | 891,200 | 1.29 | 1.29 | 1.28 | 1.29 | 00:00:00 | | 2003-08-06 | 702,100 | 1.28 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2003-08-07 | 643,200 | 1.28 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2003-08-08 | 696,300 | 1.27 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2003-08-11 | 459,200 | 1.27 | 1.27 | 1.26 | 1.27 | 00:00:00 | | 2003-08-12 | 625,400 | 1.28 | 1.28 | 1.26 | 1.27 | 00:00:00 | | 2003-08-13 | 1,000,200 | 1.29 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2003-08-14 | 565,700 | 1.29 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2003-08-15 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2003-08-18 | 509,900 | 1.29 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2003-08-19 | 1,658,000 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2003-08-20 | 1,798,300 | 1.30 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2003-08-21 | 2,990,100 | 1.30 | 1.31 | 1.30 | 1.31 | 00:00:00 | | 2003-08-22 | 1,351,300 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2003-08-25 | 1,943,000 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2003-08-26 | 1,663,400 | 1.29 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2003-08-27 | 2,050,700 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2003-08-28 | 2,423,000 | 1.29 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2003-08-29 | 5,446,100 | 1.30 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2003-09-01 | 2,552,900 | 1.31 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2003-09-02 | 2,541,000 | 1.30 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2003-09-03 | 11,477,900 | 1.30 | 1.34 | 1.29 | 1.32 | 00:00:00 | | 2003-09-04 | 12,432,700 | 1.34 | 1.36 | 1.33 | 1.36 | 00:00:00 | | 2003-09-05 | 5,658,400 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2003-09-08 | 2,834,700 | 1.38 | 1.38 | 1.36 | 1.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
