|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 6,390,000 | 4.04 | 4.16 | 3.79 | 3.79 | 00:00:00 | 2000-01-04 | 10,424,000 | 3.83 | 3.90 | 3.60 | 3.68 | 00:00:00 | 2000-01-05 | 11,445,000 | 3.48 | 3.67 | 3.38 | 3.65 | 00:00:00 | 2000-01-06 | 5,027,000 | 3.62 | 3.77 | 3.59 | 3.77 | 00:00:00 | 2000-01-07 | 7,574,000 | 3.85 | 3.98 | 3.75 | 3.86 | 00:00:00 | 2000-01-10 | 7,906,000 | 3.97 | 3.97 | 3.65 | 3.75 | 00:00:00 | 2000-01-11 | 6,732,000 | 3.80 | 3.83 | 3.61 | 3.81 | 00:00:00 | 2000-01-12 | 5,921,000 | 3.70 | 3.91 | 3.65 | 3.83 | 00:00:00 | 2000-01-13 | 5,894,000 | 3.85 | 3.94 | 3.80 | 3.81 | 00:00:00 | 2000-01-14 | 3,843,000 | 3.83 | 3.95 | 3.83 | 3.95 | 00:00:00 | 2000-01-17 | 4,099,000 | 3.95 | 3.98 | 3.85 | 3.85 | 00:00:00 | 2000-01-18 | 5,335,000 | 3.82 | 3.94 | 3.70 | 3.78 | 00:00:00 | 2000-01-19 | 9,254,000 | 3.70 | 3.86 | 3.70 | 3.80 | 00:00:00 | 2000-01-20 | 12,226,000 | 3.81 | 3.95 | 3.78 | 3.86 | 00:00:00 | 2000-01-21 | 6,369,000 | 3.85 | 3.90 | 3.72 | 3.78 | 00:00:00 | 2000-01-24 | 4,554,000 | 3.78 | 3.84 | 3.73 | 3.78 | 00:00:00 | 2000-01-25 | 4,315,000 | 3.70 | 3.82 | 3.68 | 3.72 | 00:00:00 | 2000-01-26 | 11,076,000 | 3.75 | 3.97 | 3.72 | 3.97 | 00:00:00 | 2000-01-27 | 20,819,000 | 5.00 | 4.33 | 4.08 | 4.33 | 00:00:00 | 2000-01-28 | 24,618,000 | 4.50 | 4.67 | 4.27 | 4.37 | 00:00:00 | 2000-01-31 | 9,763,000 | 4.26 | 4.42 | 4.20 | 4.37 | 00:00:00 | 2000-02-01 | 6,397,000 | 4.48 | 4.49 | 4.35 | 4.39 | 00:00:00 | 2000-02-02 | 6,846,000 | 4.37 | 4.43 | 4.34 | 4.43 | 00:00:00 | 2000-02-03 | 16,040,000 | 4.39 | 4.78 | 4.38 | 4.58 | 00:00:00 | 2000-02-04 | 11,545,000 | 4.67 | 4.82 | 4.58 | 4.71 | 00:00:00 | 2000-02-07 | 11,876,000 | 4.79 | 4.99 | 4.75 | 4.83 | 00:00:00 | 2000-02-08 | 15,291,000 | 5.27 | 5.31 | 4.94 | 5.28 | 00:00:00 | 2000-02-09 | 20,055,000 | 5.44 | 5.52 | 4.90 | 5.17 | 00:00:00 | 2000-02-10 | 11,755,000 | 5.00 | 5.30 | 4.95 | 5.29 | 00:00:00 | 2000-02-11 | 19,222,000 | 6.10 | 6.20 | 5.45 | 5.73 | 00:00:00 | 2000-02-14 | 21,616,000 | 6.44 | 6.70 | 6.08 | 6.29 | 00:00:00 | 2000-02-15 | 18,023,000 | 5.70 | 6.53 | 5.56 | 5.70 | 00:00:00 | 2000-02-16 | 18,064,000 | 6.20 | 6.25 | 5.51 | 5.75 | 00:00:00 | 2000-02-17 | 12,654,000 | 5.77 | 6.10 | 5.77 | 5.84 | 00:00:00 | 2000-02-18 | 12,966,000 | 5.98 | 6.07 | 5.59 | 5.95 | 00:00:00 | 2000-02-21 | 7,630,000 | 5.63 | 5.97 | 5.63 | 5.80 | 00:00:00 | 2000-02-22 | 7,318,000 | 5.84 | 6.00 | 5.75 | 5.78 | 00:00:00 | 2000-02-23 | 6,492,000 | 5.94 | 5.96 | 5.80 | 5.83 | 00:00:00 | 2000-02-24 | 7,296,000 | 5.98 | 5.98 | 5.70 | 5.82 | 00:00:00 | 2000-02-25 | 5,961,000 | 5.90 | 5.94 | 5.85 | 5.92 | 00:00:00 | 2000-02-28 | 11,300,000 | 5.87 | 6.30 | 5.82 | 6.29 | 00:00:00 | 2000-02-29 | 12,315,000 | 6.45 | 6.57 | 6.25 | 6.44 | 00:00:00 | 2000-03-01 | 7,160,000 | 6.40 | 6.54 | 6.27 | 6.30 | 00:00:00 | 2000-03-02 | 4,807,000 | 6.35 | 6.50 | 6.25 | 6.48 | 00:00:00 | 2000-03-03 | 5,482,000 | 6.47 | 6.50 | 6.30 | 6.35 | 00:00:00 | 2000-03-06 | 6,496,000 | 6.48 | 6.49 | 6.05 | 6.16 | 00:00:00 | 2000-03-07 | 9,201,000 | 6.07 | 6.20 | 5.88 | 5.90 | 00:00:00 | 2000-03-08 | 9,760,000 | 5.90 | 6.08 | 5.75 | 5.84 | 00:00:00 | 2000-03-09 | 11,025,000 | 5.96 | 5.98 | 5.77 | 5.95 | 00:00:00 | 2000-03-10 | 37,339,000 | 7.10 | 7.10 | 6.11 | 7.10 | 00:00:00 | 2000-03-13 | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | 2000-03-14 | 28,970,000 | 8.19 | 8.19 | 7.65 | 7.80 | 00:00:00 | 2000-03-15 | 30,442,000 | 7.00 | 7.57 | 7.00 | 7.00 | 00:00:00 | 2000-03-16 | 23,110,000 | 7.35 | 7.73 | 7.01 | 7.32 | 00:00:00 | 2000-03-17 | 26,654,000 | 7.56 | 7.58 | 6.85 | 6.90 | 00:00:00 | 2000-03-20 | 13,933,500 | 7.00 | 7.17 | 6.66 | 6.80 | 00:00:00 | 2000-03-21 | 20,535,000 | 6.77 | 6.77 | 6.17 | 6.33 | 00:00:00 | 2000-03-22 | 20,046,500 | 6.60 | 6.65 | 5.94 | 5.95 | 00:00:00 | 2000-03-23 | 22,547,000 | 6.20 | 6.20 | 5.52 | 6.00 | 00:00:00 | 2000-03-24 | 25,537,000 | 6.08 | 6.52 | 6.05 | 6.18 | 00:00:00 | 2000-03-27 | 15,292,500 | 6.26 | 6.26 | 5.76 | 5.76 | 00:00:00 | 2000-03-28 | 27,138,500 | 5.65 | 5.83 | 5.40 | 5.62 | 00:00:00 | 2000-03-29 | 32,028,000 | 5.70 | 6.04 | 5.57 | 5.63 | 00:00:00 | 2000-03-30 | 36,756,000 | 5.60 | 5.65 | 5.10 | 5.25 | 00:00:00 | 2000-03-31 | 32,209,000 | 5.11 | 5.67 | 4.90 | 5.37 | 00:00:00 | 2000-04-03 | 16,972,000 | 5.50 | 5.53 | 5.01 | 5.06 | 00:00:00 | 2000-04-04 | 17,634,000 | 4.95 | 5.23 | 4.75 | 4.95 | 00:00:00 | 2000-04-05 | 14,200,000 | 5.00 | 5.00 | 4.73 | 4.79 | 00:00:00 | 2000-04-06 | 11,779,000 | 4.88 | 5.13 | 4.80 | 5.11 | 00:00:00 | 2000-04-07 | 10,353,000 | 5.25 | 5.35 | 5.00 | 5.23 | 00:00:00 | 2000-04-10 | 6,712,000 | 5.34 | 5.35 | 5.04 | 5.07 | 00:00:00 | 2000-04-11 | 10,015,500 | 4.89 | 4.95 | 4.81 | 4.82 | 00:00:00 | 2000-04-12 | 4,745,000 | 4.90 | 5.03 | 4.88 | 4.89 | 00:00:00 | 2000-04-13 | 6,891,000 | 4.79 | 5.05 | 4.72 | 5.02 | 00:00:00 | 2000-04-14 | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 00:00:00 | 2000-04-17 | 9,084,500 | 4.56 | 4.78 | 4.35 | 4.61 | 00:00:00 | 2000-04-18 | 5,584,500 | 4.75 | 4.79 | 4.68 | 4.71 | 00:00:00 | 2000-04-19 | 4,384,000 | 4.84 | 4.84 | 4.70 | 4.72 | 00:00:00 | 2000-04-20 | 6,033,500 | 4.80 | 4.90 | 4.73 | 4.75 | 00:00:00 | 2000-04-21 | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | 2000-04-24 | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | 2000-04-25 | 1,377,000 | 4.75 | 4.83 | 4.63 | 4.83 | 00:00:00 | 2000-04-26 | 1,928,500 | 4.84 | 4.85 | 4.70 | 4.71 | 00:00:00 | 2000-04-27 | 6,214,500 | 4.70 | 4.75 | 4.51 | 4.63 | 00:00:00 | 2000-04-28 | 4,420,000 | 4.64 | 4.76 | 4.58 | 4.76 | 00:00:00 | 2000-05-01 | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 00:00:00 | 2000-05-02 | 5,716,500 | 4.83 | 4.92 | 4.78 | 4.92 | 00:00:00 | 2000-05-03 | 3,693,000 | 4.85 | 4.93 | 4.76 | 4.77 | 00:00:00 | 2000-05-04 | 2,785,500 | 4.77 | 4.86 | 4.74 | 4.81 | 00:00:00 | 2000-05-05 | 3,306,000 | 4.84 | 4.86 | 4.74 | 4.85 | 00:00:00 | 2000-05-08 | 3,361,500 | 4.85 | 4.88 | 4.79 | 4.80 | 00:00:00 | 2000-05-09 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | 2000-05-10 | 4,070,500 | 4.65 | 4.70 | 4.55 | 4.59 | 00:00:00 | 2000-05-11 | 2,597,500 | 4.55 | 4.68 | 4.50 | 4.65 | 00:00:00 | 2000-05-12 | 3,002,000 | 4.63 | 4.71 | 4.55 | 4.66 | 00:00:00 | 2000-05-15 | 2,354,000 | 4.73 | 4.74 | 4.62 | 4.73 | 00:00:00 | 2000-05-16 | 4,008,500 | 4.71 | 4.78 | 4.70 | 4.73 | 00:00:00 | 2000-05-17 | 2,196,000 | 4.77 | 4.79 | 4.62 | 4.68 | 00:00:00 | 2000-05-18 | 2,755,500 | 4.62 | 4.70 | 4.60 | 4.70 | 00:00:00 | 2000-05-19 | 10,071,500 | 4.68 | 4.68 | 4.25 | 4.35 | 00:00:00 | 2000-05-22 | 9,183,500 | 4.30 | 4.31 | 4.02 | 4.08 | 00:00:00 | 2000-05-23 | 7,805,000 | 4.12 | 4.18 | 3.98 | 4.09 | 00:00:00 | 2000-05-24 | 10,140,500 | 3.94 | 4.00 | 3.75 | 3.88 | 00:00:00 | 2000-05-25 | 10,567,000 | 4.03 | 4.19 | 4.00 | 4.19 | 00:00:00 | 2000-05-26 | 5,327,000 | 4.09 | 4.17 | 4.05 | 4.07 | 00:00:00 | 2000-05-29 | 4,640,000 | 4.14 | 4.38 | 4.11 | 4.33 | 00:00:00 | 2000-05-30 | 6,821,500 | 4.36 | 4.44 | 4.20 | 4.28 | 00:00:00 | 2000-05-31 | 5,724,500 | 4.40 | 4.46 | 4.22 | 4.29 | 00:00:00 | 2000-06-01 | 6,576,000 | 4.30 | 4.50 | 4.30 | 4.40 | 00:00:00 | 2000-06-02 | 6,905,000 | 4.48 | 4.63 | 4.43 | 4.50 | 00:00:00 | 2000-06-05 | 5,086,500 | 4.63 | 4.63 | 4.46 | 4.50 | 00:00:00 | 2000-06-06 | 8,070,500 | 4.51 | 4.70 | 4.50 | 4.61 | 00:00:00 | 2000-06-07 | 4,859,000 | 4.61 | 4.67 | 4.51 | 4.62 | 00:00:00 | 2000-06-08 | 3,778,000 | 4.64 | 4.66 | 4.52 | 4.58 | 00:00:00 | 2000-06-09 | 1,822,500 | 4.58 | 4.63 | 4.55 | 4.60 | 00:00:00 | 2000-06-12 | 1,983,500 | 4.60 | 4.65 | 4.53 | 4.59 | 00:00:00 | 2000-06-13 | 2,908,500 | 4.58 | 4.66 | 4.54 | 4.62 | 00:00:00 | 2000-06-14 | 5,142,500 | 4.67 | 4.77 | 4.67 | 4.75 | 00:00:00 | 2000-06-15 | 6,993,500 | 4.77 | 4.86 | 4.76 | 4.81 | 00:00:00 | 2000-06-16 | 9,118,500 | 4.88 | 4.90 | 4.77 | 4.78 | 00:00:00 | 2000-06-19 | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|