Italia Markets closed

A2A S.p.A. (0N54.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2100+0,0010 (+0,08%)
Alla chiusura: 08:01AM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20242,01922,03402,00802,01502,01502.343.921
16 mag 20242,01522,02502,00602,02282,0228728.364
15 mag 20241,98222,02201,96752,01202,01204.836.255
14 mag 20241,96802,01501,95101,97651,97652.394.399
13 mag 20241,92501,97801,92151,97631,97631.112.012
10 mag 20241,91151,94601,92001,92251,9225764.607
09 mag 20241,90781,92251,89801,91501,9150348.495
08 mag 20241,89821,91151,88851,91151,9115555.295
07 mag 20241,88051,90651,87701,89551,8955181.360
03 mag 20241,88821,90601,86151,89351,8935159.105
02 mag 20241,85921,90151,85601,88801,8880283.456
01 mag 20241,87831,87831,87831,87831,8783-
30 apr 20241,88001,88701,85401,85551,8555526.387
29 apr 20241,79051,87501,79701,86781,86781.991.277
26 apr 20241,80531,79601,78501,79151,791571.522
25 apr 20241,80681,82301,78551,79151,7915404.273
24 apr 20241,81101,81451,79201,80151,8015707.918
23 apr 20241,75201,82251,74451,81401,8140765.460
22 apr 20241,73001,75101,72101,75001,7500141.167
19 apr 20241,70531,72921,69051,72921,7292463.785
18 apr 20241,68731,70701,68801,70651,7065256.158
17 apr 20241,67671,70051,64801,68451,68451.291.619
16 apr 20241,68251,69101,65401,66761,6676692.108
15 apr 20241,69251,69651,67101,68501,6850369.163
12 apr 20241,65521,69401,66001,68551,6855395.758
11 apr 20241,62631,65551,62401,63481,6348340.500
10 apr 20241,66201,67501,62501,62751,6275396.305
09 apr 20241,65101,66201,64051,64901,6490131.027
08 apr 20241,61721,65301,61801,64751,64752.193.677
05 apr 20241,65251,63701,60951,61751,6175903.739
04 apr 20241,64251,65401,63351,65101,6510221.592
03 apr 20241,64731,64651,62901,63701,6370283.401
02 apr 20241,66881,67301,64801,65581,6558876.898
28 mar 20241,67671,67951,65801,67131,67131.261.416
27 mar 20241,63521,66751,63351,66751,6675305.861
26 mar 20241,63931,64601,63151,63481,6348158.853
25 mar 20241,63871,64501,62401,63591,6359842.655
22 mar 20241,61781,64001,61101,63101,63101.026.606
21 mar 20241,64451,65501,61601,61651,61651.308.445
20 mar 20241,65521,65651,64051,64201,6420867.226
19 mar 20241,65051,65201,63551,64601,64601.299.734
18 mar 20241,67351,69001,64301,65201,65201.760.993
15 mar 20241,64451,67601,63701,67171,67171.376.335
14 mar 20241,64581,66851,64151,64351,64352.427.717
13 mar 20241,68251,70351,64001,64021,640212.002.890
12 mar 20241,71621,72651,68321,68321,68323.794.140
11 mar 20241,70531,72001,66351,68731,68734.475.252
08 mar 20241,73831,75351,71001,72851,72851.913.673
07 mar 20241,75001,75501,70001,73621,73622.335.396
06 mar 20241,71721,76001,70751,74401,74402.885.077
05 mar 20241,66251,72401,64701,72201,72204.691.634
04 mar 20241,68001,68401,65651,65951,65952.237.602
01 mar 20241,67881,68551,65801,66801,66802.201.599
29 feb 20241,67881,69201,66501,68031,68033.467.162
28 feb 20241,67731,68501,66651,68351,68351.000.082
27 feb 20241,67531,68501,66501,67401,67401.674.150
26 feb 20241,69201,69251,66051,66301,66301.563.842
23 feb 20241,69251,69401,67551,68851,68851.510.842
22 feb 20241,70881,71351,68701,70251,70251.745.624
21 feb 20241,69531,72551,67701,70161,70162.467.432
20 feb 20241,67671,70801,66701,69731,69736.070.339
19 feb 20241,65521,68351,65351,67101,67101.466.465
16 feb 20241,66731,67501,64551,65561,65561.093.023
15 feb 20241,63521,67351,63701,66001,66001.569.358
14 feb 20241,65201,66051,63151,64611,64611.470.356
13 feb 20241,65401,66751,63451,64781,64781.981.378
12 feb 20241,66201,67351,65051,65631,65631.636.635
09 feb 20241,71921,69351,65651,66931,66934.355.344
08 feb 20241,72531,73151,70451,71441,71441.082.351
07 feb 20241,75521,75751,71701,72251,72251.023.894
06 feb 20241,76051,77101,73101,74101,7410912.359
05 feb 20241,76721,77551,75101,75951,75951.287.221
02 feb 20241,78621,81151,77101,77501,77501.089.790
01 feb 20241,82051,82751,78351,78721,78721.139.305
31 gen 20241,82251,84651,80751,83231,83231.046.545
30 gen 20241,78881,83101,77951,82431,82432.780.041
29 gen 20241,79301,79051,76151,77611,77611.066.514
26 gen 20241,79001,79801,77901,78871,7887434.824
25 gen 20241,77101,78851,75701,78601,7860469.585
24 gen 2024------
23 gen 2024------
22 gen 20241,83201,83601,79801,80601,80601.233.916
19 gen 20241,80921,82851,81001,82701,8270264.972
18 gen 20241,80731,81751,80201,81051,8105367.621
17 gen 20241,84001,83201,78951,80611,80611.168.088
16 gen 20241,85151,86001,83601,84801,8480530.546
15 gen 20241,88521,89701,83251,85451,8545839.796
12 gen 20241,86571,89901,87401,89251,8925468.245
11 gen 20241,91351,92251,86101,87621,87621.217.554
10 gen 20241,90971,91601,89651,91401,9140193.326
09 gen 20241,90501,91701,89251,91251,9125345.905
08 gen 20241,88931,90761,88051,90761,9076999.166
05 gen 20241,88401,88851,86551,88821,88821.259.785
04 gen 20241,83301,88551,84701,87281,8728494.391
03 gen 20241,85351,85451,82701,84131,8413520.529
02 gen 20241,87301,89201,84201,84491,84493.679.556
29 dic 20231,85631,87001,85451,85951,8595714.730
28 dic 20231,85001,86051,84101,85101,8510385.212
27 dic 20231,85451,86401,84501,85101,8510617.708
22 dic 20231,86521,87831,85401,85901,8590470.065
*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...