Italia markets close in 6 hours 37 minutes
FTSE MIB
33.678,49 +45,78 (+0,14%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,43 -0,26 (-0,31%) Bitcoin EUR
57.506,28 -1.756,63 (-2,96%)
A2A S.p.A. (A2A.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 10:36AM CEST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 1,6995 | 1,7050 | 1,6860 | 1,7010 | 1,7010 | 2.678.135 |
| 17 apr 2024 | 1,6705 | 1,7020 | 1,6475 | 1,6900 | 1,6900 | 14.045.548 |
| 16 apr 2024 | 1,6610 | 1,6935 | 1,6540 | 1,6740 | 1,6740 | 12.104.324 |
| 15 apr 2024 | 1,6870 | 1,6975 | 1,6720 | 1,6850 | 1,6850 | 10.303.468 |
| 12 apr 2024 | 1,6565 | 1,6975 | 1,6540 | 1,6875 | 1,6875 | 20.305.271 |
| 11 apr 2024 | 1,6250 | 1,6550 | 1,6245 | 1,6460 | 1,6460 | 14.193.377 |
| 10 apr 2024 | 1,6610 | 1,6725 | 1,6190 | 1,6290 | 1,6290 | 15.973.112 |
| 09 apr 2024 | 1,6520 | 1,6640 | 1,6375 | 1,6520 | 1,6520 | 8.053.279 |
| 08 apr 2024 | 1,6200 | 1,6540 | 1,6170 | 1,6500 | 1,6500 | 10.172.514 |
| 05 apr 2024 | 1,6305 | 1,6385 | 1,6085 | 1,6175 | 1,6175 | 12.152.508 |
| 04 apr 2024 | 1,6440 | 1,6540 | 1,6335 | 1,6510 | 1,6510 | 9.148.538 |
| 03 apr 2024 | 1,6480 | 1,6480 | 1,6285 | 1,6415 | 1,6415 | 11.730.997 |
| 02 apr 2024 | 1,6745 | 1,6745 | 1,6475 | 1,6490 | 1,6490 | 14.242.929 |
| 28 mar 2024 | 1,6800 | 1,6800 | 1,6570 | 1,6735 | 1,6735 | 9.191.911 |
| 27 mar 2024 | 1,6400 | 1,6700 | 1,6315 | 1,6700 | 1,6700 | 11.409.479 |
| 26 mar 2024 | 1,6405 | 1,6470 | 1,6280 | 1,6325 | 1,6325 | 8.480.811 |
| 25 mar 2024 | 1,6400 | 1,6450 | 1,6245 | 1,6385 | 1,6385 | 8.541.256 |
| 22 mar 2024 | 1,6210 | 1,6400 | 1,6110 | 1,6350 | 1,6350 | 9.780.156 |
| 21 mar 2024 | 1,6530 | 1,6550 | 1,6160 | 1,6165 | 1,6165 | 12.424.581 |
| 20 mar 2024 | 1,6530 | 1,6560 | 1,6405 | 1,6415 | 1,6415 | 7.625.573 |
| 19 mar 2024 | 1,6515 | 1,6515 | 1,6355 | 1,6480 | 1,6480 | 12.145.559 |
| 18 mar 2024 | 1,6750 | 1,6915 | 1,6420 | 1,6515 | 1,6515 | 12.351.862 |
| 15 mar 2024 | 1,6420 | 1,6760 | 1,6385 | 1,6720 | 1,6720 | 34.962.656 |
| 14 mar 2024 | 1,6435 | 1,6680 | 1,6415 | 1,6420 | 1,6420 | 16.947.176 |
| 13 mar 2024 | 1,7015 | 1,7030 | 1,6400 | 1,6400 | 1,6400 | 32.952.439 |
| 12 mar 2024 | 1,7100 | 1,7275 | 1,6820 | 1,6835 | 1,6835 | 23.939.915 |
| 11 mar 2024 | 1,7000 | 1,7205 | 1,6655 | 1,6875 | 1,6875 | 34.155.393 |
| 08 mar 2024 | 1,7370 | 1,7550 | 1,7060 | 1,7510 | 1,7510 | 14.914.615 |
| 07 mar 2024 | 1,7130 | 1,7575 | 1,7000 | 1,7365 | 1,7365 | 17.240.053 |
| 06 mar 2024 | 1,7250 | 1,7600 | 1,7095 | 1,7445 | 1,7445 | 20.993.072 |
| 05 mar 2024 | 1,6635 | 1,7240 | 1,6470 | 1,7240 | 1,7240 | 27.127.835 |
| 04 mar 2024 | 1,6770 | 1,6830 | 1,6570 | 1,6605 | 1,6605 | 10.130.460 |
| 01 mar 2024 | 1,6750 | 1,6870 | 1,6585 | 1,6700 | 1,6700 | 13.197.304 |
| 29 feb 2024 | 1,6765 | 1,6930 | 1,6640 | 1,6800 | 1,6800 | 12.069.229 |
| 28 feb 2024 | 1,6820 | 1,6845 | 1,6660 | 1,6835 | 1,6835 | 9.079.276 |
| 27 feb 2024 | 1,6750 | 1,6850 | 1,6645 | 1,6740 | 1,6740 | 7.251.561 |
| 26 feb 2024 | 1,6885 | 1,6930 | 1,6605 | 1,6655 | 1,6655 | 9.315.813 |
| 23 feb 2024 | 1,6880 | 1,6940 | 1,6755 | 1,6885 | 1,6885 | 7.449.877 |
| 22 feb 2024 | 1,7130 | 1,7130 | 1,6870 | 1,6910 | 1,6910 | 11.078.165 |
| 21 feb 2024 | 1,7135 | 1,7255 | 1,6775 | 1,7025 | 1,7025 | 16.155.274 |
| 20 feb 2024 | 1,6780 | 1,7100 | 1,6670 | 1,7015 | 1,7015 | 15.712.004 |
| 19 feb 2024 | 1,6530 | 1,6840 | 1,6530 | 1,6770 | 1,6770 | 8.912.913 |
| 16 feb 2024 | 1,6720 | 1,6755 | 1,6450 | 1,6570 | 1,6570 | 10.304.291 |
| 15 feb 2024 | 1,6400 | 1,6735 | 1,6390 | 1,6650 | 1,6650 | 9.318.447 |
| 14 feb 2024 | 1,6430 | 1,6620 | 1,6315 | 1,6350 | 1,6350 | 10.925.191 |
| 13 feb 2024 | 1,6535 | 1,6675 | 1,6345 | 1,6380 | 1,6380 | 16.674.053 |
| 12 feb 2024 | 1,6735 | 1,6735 | 1,6505 | 1,6575 | 1,6575 | 11.391.807 |
| 09 feb 2024 | 1,6935 | 1,6935 | 1,6565 | 1,6600 | 1,6600 | 17.690.765 |
| 08 feb 2024 | 1,7250 | 1,7315 | 1,7045 | 1,7045 | 1,7045 | 6.589.104 |
| 07 feb 2024 | 1,7520 | 1,7560 | 1,7175 | 1,7225 | 1,7225 | 8.714.541 |
| 06 feb 2024 | 1,7725 | 1,7725 | 1,7310 | 1,7410 | 1,7410 | 10.139.722 |
| 05 feb 2024 | 1,7600 | 1,7770 | 1,7510 | 1,7595 | 1,7595 | 6.818.579 |
| 02 feb 2024 | 1,7975 | 1,8115 | 1,7710 | 1,7755 | 1,7755 | 7.754.146 |
| 01 feb 2024 | 1,8225 | 1,8270 | 1,7835 | 1,7890 | 1,7890 | 12.704.220 |
| 31 gen 2024 | 1,8240 | 1,8465 | 1,8075 | 1,8405 | 1,8405 | 19.846.033 |
| 30 gen 2024 | 1,7875 | 1,8315 | 1,7795 | 1,8255 | 1,8255 | 15.336.155 |
| 29 gen 2024 | 1,7895 | 1,7905 | 1,7615 | 1,7875 | 1,7875 | 10.530.383 |
| 26 gen 2024 | 1,7925 | 1,7980 | 1,7785 | 1,7875 | 1,7875 | 12.364.739 |
| 25 gen 2024 | 1,7675 | 1,7900 | 1,7535 | 1,7890 | 1,7890 | 13.874.951 |
| 24 gen 2024 | 1,7665 | 1,7855 | 1,7600 | 1,7710 | 1,7710 | 9.195.011 |
| 23 gen 2024 | 1,8080 | 1,8090 | 1,7460 | 1,7550 | 1,7550 | 20.413.068 |
| 22 gen 2024 | 1,8295 | 1,8355 | 1,7975 | 1,8025 | 1,8025 | 7.842.534 |
| 19 gen 2024 | 1,8170 | 1,8295 | 1,8090 | 1,8240 | 1,8240 | 5.674.060 |
| 18 gen 2024 | 1,8140 | 1,8170 | 1,7990 | 1,8050 | 1,8050 | 5.815.680 |
| 17 gen 2024 | 1,8300 | 1,8320 | 1,7900 | 1,8095 | 1,8095 | 10.339.973 |
| 16 gen 2024 | 1,8445 | 1,8615 | 1,8320 | 1,8320 | 1,8320 | 8.338.160 |
| 15 gen 2024 | 1,8340 | 1,8665 | 1,8320 | 1,8550 | 1,8550 | 23.506.994 |
| 12 gen 2024 | 1,8755 | 1,8990 | 1,8740 | 1,8905 | 1,8905 | 5.703.668 |
| 11 gen 2024 | 1,9225 | 1,9225 | 1,8615 | 1,8625 | 1,8625 | 6.415.248 |
| 10 gen 2024 | 1,9135 | 1,9180 | 1,8960 | 1,9175 | 1,9175 | 6.136.339 |
| 09 gen 2024 | 1,9075 | 1,9185 | 1,8925 | 1,9125 | 1,9125 | 5.280.174 |
| 08 gen 2024 | 1,8860 | 1,9075 | 1,8775 | 1,9075 | 1,9075 | 6.939.661 |
| 05 gen 2024 | 1,8715 | 1,8885 | 1,8645 | 1,8885 | 1,8885 | 5.903.894 |
| 04 gen 2024 | 1,8440 | 1,8860 | 1,8440 | 1,8840 | 1,8840 | 7.683.125 |
| 03 gen 2024 | 1,8450 | 1,8560 | 1,8265 | 1,8415 | 1,8415 | 6.001.049 |
| 02 gen 2024 | 1,8710 | 1,8925 | 1,8410 | 1,8470 | 1,8470 | 13.425.771 |
| 29 dic 2023 | 1,8655 | 1,8705 | 1,8575 | 1,8590 | 1,8590 | 4.438.655 |
| 28 dic 2023 | 1,8555 | 1,8600 | 1,8405 | 1,8535 | 1,8535 | 5.873.762 |
| 27 dic 2023 | 1,8595 | 1,8670 | 1,8455 | 1,8500 | 1,8500 | 4.606.847 |
| 22 dic 2023 | 1,8620 | 1,8680 | 1,8540 | 1,8590 | 1,8590 | 5.453.032 |
| 21 dic 2023 | 1,8790 | 1,8835 | 1,8585 | 1,8620 | 1,8620 | 7.196.952 |
| 20 dic 2023 | 1,9055 | 1,9075 | 1,8810 | 1,8810 | 1,8810 | 7.483.598 |
| 19 dic 2023 | 1,9100 | 1,9290 | 1,9040 | 1,9100 | 1,9100 | 21.204.644 |
| 18 dic 2023 | 1,9395 | 1,9395 | 1,8990 | 1,9030 | 1,9030 | 8.727.308 |
| 15 dic 2023 | 1,9765 | 1,9800 | 1,9290 | 1,9395 | 1,9395 | 17.454.422 |
| 14 dic 2023 | 1,9650 | 1,9870 | 1,9395 | 1,9735 | 1,9735 | 15.376.848 |
| 13 dic 2023 | 1,9205 | 1,9540 | 1,9115 | 1,9450 | 1,9450 | 13.382.631 |
| 12 dic 2023 | 1,9595 | 1,9630 | 1,9060 | 1,9140 | 1,9140 | 17.512.857 |
| 11 dic 2023 | 1,9615 | 1,9770 | 1,9425 | 1,9495 | 1,9495 | 11.233.973 |
| 08 dic 2023 | 1,9605 | 1,9615 | 1,9340 | 1,9615 | 1,9615 | 7.079.736 |
| 07 dic 2023 | 1,9530 | 1,9780 | 1,9470 | 1,9560 | 1,9560 | 8.844.764 |
| 06 dic 2023 | 1,9700 | 1,9725 | 1,9320 | 1,9520 | 1,9520 | 14.957.528 |
| 05 dic 2023 | 1,9505 | 1,9685 | 1,9460 | 1,9565 | 1,9565 | 6.680.829 |
| 04 dic 2023 | 1,9735 | 1,9785 | 1,9435 | 1,9505 | 1,9505 | 10.241.255 |
| 01 dic 2023 | 1,9790 | 1,9840 | 1,9610 | 1,9665 | 1,9665 | 6.285.947 |
| 30 nov 2023 | 1,9800 | 1,9800 | 1,9565 | 1,9730 | 1,9730 | 8.452.565 |
| 29 nov 2023 | 1,9950 | 2,0050 | 1,9620 | 1,9650 | 1,9650 | 12.198.525 |
| 28 nov 2023 | 1,9800 | 1,9955 | 1,9605 | 1,9880 | 1,9880 | 8.275.825 |
| 27 nov 2023 | 1,9485 | 1,9935 | 1,9465 | 1,9675 | 1,9675 | 9.164.993 |
| 24 nov 2023 | 1,9385 | 1,9550 | 1,9305 | 1,9550 | 1,9550 | 5.208.831 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.