Italia markets open in 7 hours 28 minutes

A2A S.p.A. (A2A.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8175+0,0655 (+3,74%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20241,76001,82451,74451,81751,817555.206.674
22 apr 20241,73451,75401,71851,75201,752015.615.210
19 apr 20241,71201,72951,69101,72951,729514.327.222
18 apr 20241,69951,70901,68501,70601,706018.765.448
17 apr 20241,67051,70201,64751,69001,690014.045.548
16 apr 20241,66101,69351,65401,67401,674012.104.324
15 apr 20241,68701,69751,67201,68501,685010.303.468
12 apr 20241,65651,69751,65401,68751,687520.305.271
11 apr 20241,62501,65501,62451,64601,646014.193.377
10 apr 20241,66101,67251,61901,62901,629015.973.112
09 apr 20241,65201,66401,63751,65201,65208.053.279
08 apr 20241,62001,65401,61701,65001,650010.172.514
05 apr 20241,63051,63851,60851,61751,617512.152.508
04 apr 20241,64401,65401,63351,65101,65109.148.538
03 apr 20241,64801,64801,62851,64151,641511.730.997
02 apr 20241,67451,67451,64751,64901,649014.242.929
28 mar 20241,68001,68001,65701,67351,67359.191.911
27 mar 20241,64001,67001,63151,67001,670011.409.479
26 mar 20241,64051,64701,62801,63251,63258.480.811
25 mar 20241,64001,64501,62451,63851,63858.541.256
22 mar 20241,62101,64001,61101,63501,63509.780.156
21 mar 20241,65301,65501,61601,61651,616512.424.581
20 mar 20241,65301,65601,64051,64151,64157.625.573
19 mar 20241,65151,65151,63551,64801,648012.145.559
18 mar 20241,67501,69151,64201,65151,651512.351.862
15 mar 20241,64201,67601,63851,67201,672034.962.656
14 mar 20241,64351,66801,64151,64201,642016.947.176
13 mar 20241,70151,70301,64001,64001,640032.952.439
12 mar 20241,71001,72751,68201,68351,683523.939.915
11 mar 20241,70001,72051,66551,68751,687534.155.393
08 mar 20241,73701,75501,70601,75101,751014.914.615
07 mar 20241,71301,75751,70001,73651,736517.240.053
06 mar 20241,72501,76001,70951,74451,744520.993.072
05 mar 20241,66351,72401,64701,72401,724027.127.835
04 mar 20241,67701,68301,65701,66051,660510.130.460
01 mar 20241,67501,68701,65851,67001,670013.197.304
29 feb 20241,67651,69301,66401,68001,680012.069.229
28 feb 20241,68201,68451,66601,68351,68359.079.276
27 feb 20241,67501,68501,66451,67401,67407.251.561
26 feb 20241,68851,69301,66051,66551,66559.315.813
23 feb 20241,68801,69401,67551,68851,68857.449.877
22 feb 20241,71301,71301,68701,69101,691011.078.165
21 feb 20241,71351,72551,67751,70251,702516.155.274
20 feb 20241,67801,71001,66701,70151,701515.712.004
19 feb 20241,65301,68401,65301,67701,67708.912.913
16 feb 20241,67201,67551,64501,65701,657010.304.291
15 feb 20241,64001,67351,63901,66501,66509.318.447
14 feb 20241,64301,66201,63151,63501,635010.925.191
13 feb 20241,65351,66751,63451,63801,638016.674.053
12 feb 20241,67351,67351,65051,65751,657511.391.807
09 feb 20241,69351,69351,65651,66001,660017.690.765
08 feb 20241,72501,73151,70451,70451,70456.589.104
07 feb 20241,75201,75601,71751,72251,72258.714.541
06 feb 20241,77251,77251,73101,74101,741010.139.722
05 feb 20241,76001,77701,75101,75951,75956.818.579
02 feb 20241,79751,81151,77101,77551,77557.754.146
01 feb 20241,82251,82701,78351,78901,789012.704.220
31 gen 20241,82401,84651,80751,84051,840519.846.033
30 gen 20241,78751,83151,77951,82551,825515.336.155
29 gen 20241,78951,79051,76151,78751,787510.530.383
26 gen 20241,79251,79801,77851,78751,787512.364.739
25 gen 20241,76751,79001,75351,78901,789013.874.951
24 gen 20241,76651,78551,76001,77101,77109.195.011
23 gen 20241,80801,80901,74601,75501,755020.413.068
22 gen 20241,82951,83551,79751,80251,80257.842.534
19 gen 20241,81701,82951,80901,82401,82405.674.060
18 gen 20241,81401,81701,79901,80501,80505.815.680
17 gen 20241,83001,83201,79001,80951,809510.339.973
16 gen 20241,84451,86151,83201,83201,83208.338.160
15 gen 20241,83401,86651,83201,85501,855023.506.994
12 gen 20241,87551,89901,87401,89051,89055.703.668
11 gen 20241,92251,92251,86151,86251,86256.415.248
10 gen 20241,91351,91801,89601,91751,91756.136.339
09 gen 20241,90751,91851,89251,91251,91255.280.174
08 gen 20241,88601,90751,87751,90751,90756.939.661
05 gen 20241,87151,88851,86451,88851,88855.903.894
04 gen 20241,84401,88601,84401,88401,88407.683.125
03 gen 20241,84501,85601,82651,84151,84156.001.049
02 gen 20241,87101,89251,84101,84701,847013.425.771
29 dic 20231,86551,87051,85751,85901,85904.438.655
28 dic 20231,85551,86001,84051,85351,85355.873.762
27 dic 20231,85951,86701,84551,85001,85004.606.847
22 dic 20231,86201,86801,85401,85901,85905.453.032
21 dic 20231,87901,88351,85851,86201,86207.196.952
20 dic 20231,90551,90751,88101,88101,88107.483.598
19 dic 20231,91001,92901,90401,91001,910021.204.644
18 dic 20231,93951,93951,89901,90301,90308.727.308
15 dic 20231,97651,98001,92901,93951,939517.454.422
14 dic 20231,96501,98701,93951,97351,973515.376.848
13 dic 20231,92051,95401,91151,94501,945013.382.631
12 dic 20231,95951,96301,90601,91401,914017.512.857
11 dic 20231,96151,97701,94251,94951,949511.233.973
08 dic 20231,96051,96151,93401,96151,96157.079.736
07 dic 20231,95301,97801,94701,95601,95608.844.764
06 dic 20231,97001,97251,93201,95201,952014.957.528
05 dic 20231,95051,96851,94601,95651,95656.680.829
04 dic 20231,97351,97851,94351,95051,950510.241.255
01 dic 20231,97901,98401,96101,96651,96656.285.947
30 nov 20231,98001,98001,95651,97301,97308.452.565
29 nov 20231,99502,00501,96201,96501,965012.198.525
*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...