Italia markets close in 5 hours 46 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8860+0,0275 (+1,48%)
In data: 11:29AM CEST. Mercato aperto.
Periodo di tempo:
17 lug 2023 - 17 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 20241,85601,88901,85501,88601,88603.650.403
16 lug 20241,86001,86301,83651,85851,85856.776.110
15 lug 20241,88201,88251,86551,86651,86657.477.926
12 lug 20241,90851,90951,87451,88551,885511.846.678
11 lug 20241,89951,91101,87751,90051,90059.199.197
10 lug 20241,87951,89651,87201,88951,88955.619.424
09 lug 20241,87351,88001,86451,87451,87456.636.285
08 lug 20241,87651,89651,87151,87501,87507.376.749
05 lug 20241,88201,89301,86651,88001,88005.552.471
04 lug 20241,87301,88001,86351,87801,87804.446.046
03 lug 20241,86601,88301,86451,87301,87306.501.090
02 lug 20241,88001,88201,85801,85951,85958.725.862
01 lug 20241,88201,91251,87901,88951,889510.173.545
28 giu 20241,86651,87851,85601,85951,85956.221.374
27 giu 20241,89901,90651,86801,87151,87155.685.932
26 giu 20241,91951,91951,87601,88801,88807.749.383
25 giu 20241,89701,92301,89251,91201,912011.298.340
24 giu 20241,86651,90551,85951,89951,89959.240.090
21 giu 20241,88051,89101,86101,86501,865028.786.283
20 giu 20241,83901,89451,83201,88601,886011.268.663
19 giu 20241,83901,85051,83001,84001,84006.510.764
18 giu 20241,85601,86301,83101,83851,838511.119.338
17 giu 20241,85801,86051,81851,83751,837510.433.789
14 giu 20241,90951,91151,82801,84451,844519.275.322
13 giu 20241,91351,93001,90201,90951,90957.882.716
12 giu 20241,87251,92601,86601,92201,922013.245.666
11 giu 20241,92851,93701,84851,86851,868515.017.203
10 giu 20241,92651,93101,91201,92501,92507.005.718
07 giu 20241,98451,99401,91701,93351,933515.350.474
06 giu 20241,98651,99301,94451,97801,978011.923.542
05 giu 20241,97251,99851,96701,98401,984011.261.187
04 giu 20241,95001,96801,94151,96201,962017.631.293
03 giu 20241,94001,95951,93351,95401,954012.195.597
31 mag 20241,92351,93951,91451,92901,929013.038.058
30 mag 20241,89601,92701,89001,92351,92359.783.005
29 mag 20241,89001,90701,88001,89701,897012.864.694
28 mag 20241,91151,91551,89851,89851,89858.892.809
27 mag 20241,88001,90951,87451,90951,90957.840.378
24 mag 20241,89001,90151,87301,88751,88759.230.216
23 mag 20241,92451,92451,89051,90001,900012.517.305
22 mag 20241,92501,92651,88901,92551,925512.689.610
21 mag 20241,92101,92501,88701,92501,925012.231.106
20 mag 20241,94001,94901,91751,92651,926517.475.043
20 mag 20240.0958 Dividendo
17 mag 20242,02102,03402,00802,01501,919216.921.106
16 mag 20242,01402,02502,00602,02501,928713.877.826
15 mag 20241,99352,02101,96852,01201,916332.469.600
14 mag 20241,96152,01701,95101,97651,882527.857.989
13 mag 20241,92651,97851,92401,96701,873521.785.909
10 mag 20241,93051,94601,92001,92451,833018.455.436
09 mag 20241,91001,92401,89451,91851,827313.657.677
08 mag 20241,89701,91301,88701,91151,820615.924.147
07 mag 20241,88201,90751,88051,89201,802014.180.804
06 mag 20241,87851,89001,86801,87951,79019.229.183
03 mag 20241,89651,91101,86001,86001,771614.322.920
02 mag 20241,85851,90251,85551,88151,792018.235.720
30 apr 20241,88001,88751,85401,85551,767312.972.657
29 apr 20241,79851,87501,79701,87351,784428.021.595
26 apr 20241,79501,80001,78201,79051,705411.054.186
25 apr 20241,82451,82601,77751,79151,706313.586.580
24 apr 20241,81001,81601,79101,81551,729215.181.281
23 apr 20241,76001,82451,74451,81751,731155.206.674
22 apr 20241,73451,75401,71851,75201,668715.615.210
19 apr 20241,71201,72951,69101,72951,647314.327.222
18 apr 20241,69951,70901,68501,70601,624918.765.448
17 apr 20241,67051,70201,64751,69001,609714.045.548
16 apr 20241,66101,69351,65401,67401,594412.104.324
15 apr 20241,68701,69751,67201,68501,604910.303.468
12 apr 20241,65651,69751,65401,68751,607320.305.271
11 apr 20241,62501,65501,62451,64601,567714.193.377
10 apr 20241,66101,67251,61901,62901,551615.973.112
09 apr 20241,65201,66401,63751,65201,57358.053.279
08 apr 20241,62001,65401,61701,65001,571610.172.514
05 apr 20241,63051,63851,60851,61751,540612.152.508
04 apr 20241,64401,65401,63351,65101,57259.148.538
03 apr 20241,64801,64801,62851,64151,563511.730.997
02 apr 20241,67451,67451,64751,64901,570614.242.929
28 mar 20241,68001,68001,65701,67351,59399.191.911
27 mar 20241,64001,67001,63151,67001,590611.409.479
26 mar 20241,64051,64701,62801,63251,55498.480.811
25 mar 20241,64001,64501,62451,63851,56068.541.256
22 mar 20241,62101,64001,61101,63501,55739.780.156
21 mar 20241,65301,65501,61601,61651,539612.424.581
20 mar 20241,65301,65601,64051,64151,56357.625.573
19 mar 20241,65151,65151,63551,64801,569612.145.559
18 mar 20241,67501,69151,64201,65151,573012.351.862
15 mar 20241,64201,67601,63851,67201,592534.962.656
14 mar 20241,64351,66801,64151,64201,563916.947.176
13 mar 20241,70151,70301,64001,64001,562032.952.439
12 mar 20241,71001,72751,68201,68351,603523.939.915
11 mar 20241,70001,72051,66551,68751,607334.155.393
08 mar 20241,73701,75501,70601,75101,667814.914.615
07 mar 20241,71301,75751,70001,73651,653917.240.053
06 mar 20241,72501,76001,70951,74451,661620.993.072
05 mar 20241,66351,72401,64701,72401,642027.127.835
04 mar 20241,67701,68301,65701,66051,581610.130.460
01 mar 20241,67501,68701,65851,67001,590613.197.304
29 feb 20241,67651,69301,66401,68001,600112.069.229
28 feb 20241,68201,68451,66601,68351,60359.079.276
27 feb 20241,67501,68501,66451,67401,59447.251.561
*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...