Italia Markets close in 5 hrs 29 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4220-0,0160 (-1,11%)
Al 11:45AM CEST. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20231,45001,45201,41201,42201,42204.137.244
27 mar 20231,45901,46151,43801,43801,43806.694.605
24 mar 20231,44901,45001,42201,44001,44006.397.570
23 mar 20231,43901,46451,42751,45551,45557.124.666
22 mar 20231,46751,47551,43251,43651,436512.387.565
21 mar 20231,45551,47401,44601,46651,466513.218.705
20 mar 20231,38001,45301,37901,45301,453025.175.382
17 mar 20231,38151,40701,35751,37451,374522.993.644
16 mar 20231,35701,37851,34701,37401,374010.524.936
15 mar 20231,38051,39251,34351,34451,344513.530.966
14 mar 20231,33951,38551,33851,38501,38509.509.963
13 mar 20231,36101,36101,29451,33701,337012.883.743
10 mar 20231,35501,36351,34251,35701,35709.082.610
09 mar 20231,38001,38151,35051,36501,36508.069.494
08 mar 20231,37301,37751,36151,37651,37656.523.463
07 mar 20231,40101,40401,37251,37251,37256.980.925
06 mar 20231,38701,40701,38151,39151,391516.730.300
03 mar 20231,38001,39001,37201,37901,37906.554.286
02 mar 20231,35701,37851,35401,37501,375010.393.302
01 mar 20231,39001,39551,35801,35851,358520.210.477
28 feb 20231,39001,40101,38001,39551,39557.268.119
27 feb 20231,39451,39901,38901,39651,39655.592.347
24 feb 20231,38651,39301,37951,38201,38205.625.020
23 feb 20231,37001,40501,37001,37751,377510.548.183
22 feb 20231,38501,38651,35051,37051,37059.623.962
21 feb 20231,37651,39901,36801,38501,385011.303.255
20 feb 20231,38001,39551,37501,38001,38007.252.015
17 feb 20231,37601,38201,35751,37351,373513.706.393
16 feb 20231,37651,39351,35801,38401,384013.583.263
15 feb 20231,37001,37301,35301,36701,36709.447.128
14 feb 20231,37851,38501,34801,36651,366515.809.846
13 feb 20231,39451,39601,37701,37851,37855.517.770
10 feb 20231,40001,40851,37801,38801,38807.621.118
09 feb 20231,41351,41701,40151,40451,40458.486.975
08 feb 20231,42551,42901,40351,40601,40609.880.375
07 feb 20231,40001,43501,39501,41151,411512.490.255
06 feb 20231,38001,39801,36551,39801,398010.853.927
03 feb 20231,39851,40401,37651,38001,38009.865.117
02 feb 20231,38951,40801,37701,40551,405511.682.562
01 feb 20231,38001,39001,37501,37851,37859.126.630
31 gen 20231,39351,40101,37001,37901,379027.064.479
30 gen 20231,40701,41701,38801,38801,38808.201.823
27 gen 20231,40201,40951,38901,40701,40709.625.849
26 gen 20231,41001,41701,38451,39901,399014.905.612
25 gen 20231,38351,40501,37801,39851,398513.971.652
24 gen 20231,38201,38751,36951,38351,38359.339.254
23 gen 20231,34301,37351,34301,37301,37308.427.374
20 gen 20231,37001,37351,33351,33701,33709.457.019
19 gen 20231,39701,40951,35901,36201,362013.930.154
18 gen 20231,39151,40851,39151,40601,40607.291.115
17 gen 20231,39301,40001,37001,40001,40008.869.466
16 gen 20231,39251,39751,38501,39451,39456.515.230
13 gen 20231,39201,39951,37901,39201,392010.314.424
12 gen 20231,38601,39651,37051,38651,386510.116.698
11 gen 20231,33101,38201,32601,38051,380518.837.530
10 gen 20231,31651,33701,31351,33251,33258.082.222
09 gen 20231,31151,32501,29951,32301,32307.002.032
06 gen 20231,29751,30751,28551,30751,30756.140.839
05 gen 20231,30251,30851,28501,29001,29007.434.493
04 gen 20231,29151,32501,28101,30651,306513.514.765
03 gen 20231,27601,29401,25851,27751,277511.156.421
02 gen 20231,25251,27201,25051,26651,26656.112.869
30 dic 20221,25801,27251,24501,24501,24505.079.187
29 dic 20221,24251,26751,22751,26751,26754.803.461
28 dic 20221,26101,26251,23551,24251,24253.615.805
27 dic 20221,26501,27651,25151,25801,25803.139.895
23 dic 20221,26451,26551,25051,25901,25904.978.727
22 dic 20221,27851,28801,25101,25801,25805.450.816
21 dic 20221,25601,27951,24501,27951,27956.357.785
20 dic 20221,27951,28101,24301,25001,250010.450.389
19 dic 20221,27501,29051,27001,27951,27954.823.491
16 dic 20221,29001,30301,25701,26951,269513.966.254
15 dic 20221,31451,33251,29401,29751,297510.479.548
14 dic 20221,30851,33001,30201,33001,33008.191.148
13 dic 20221,29601,33401,28151,31251,312510.313.024
12 dic 20221,29901,30601,29351,30301,30304.950.002
09 dic 20221,31101,31501,28201,30051,30056.712.401
08 dic 20221,31501,31851,29601,30551,30554.587.307
07 dic 20221,31101,32451,30651,31901,31905.856.350
06 dic 20221,31851,32951,31301,31301,31307.922.120
05 dic 20221,31151,33851,30751,31951,31959.235.825
02 dic 20221,29251,31451,28951,31151,311510.046.442
01 dic 20221,29101,29851,28001,29051,290510.039.601
30 nov 20221,30601,30601,27251,27701,277011.193.207
29 nov 20221,30401,30701,29201,29951,29957.113.639
28 nov 20221,32051,32501,29151,29151,29157.963.345
25 nov 20221,29801,32401,29201,32401,324015.536.938
24 nov 20221,27951,29901,27001,29401,29407.254.773
23 nov 20221,27901,28101,22051,27401,274022.402.952
22 nov 20221,30051,31101,28951,29901,29906.298.663
21 nov 20221,30551,30801,27801,30351,30359.230.551
18 nov 20221,29351,31801,28601,30901,309010.724.888
17 nov 20221,30451,31151,26351,28501,28507.853.287
16 nov 20221,28501,30501,27301,30451,304510.698.209
15 nov 20221,30001,30451,27851,29651,296512.167.291
14 nov 20221,26201,30201,24451,29151,291517.365.448
11 nov 20221,27001,29851,25401,26201,262024.607.967
10 nov 20221,17301,23551,16351,22951,229510.353.857
09 nov 20221,16201,18001,14851,17401,17407.223.534
08 nov 20221,15451,17601,14301,16701,16706.980.154
*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...