A2A.MI - A2A S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 20181,441,451,431,451,451.506.308
30 gen 20181,541,551,521,531,5310.558.300
29 gen 20181,581,581,541,551,5515.645.222
26 gen 20181,591,591,571,571,576.878.276
25 gen 20181,601,601,571,581,587.974.013
24 gen 20181,611,631,601,601,6012.996.858
23 gen 20181,611,621,601,611,616.753.668
22 gen 20181,581,611,581,611,618.015.732
19 gen 20181,571,591,551,581,5811.677.012
18 gen 20181,581,581,561,571,576.922.348
17 gen 20181,561,591,551,581,5816.952.015
16 gen 20181,541,581,541,561,5614.442.730
15 gen 20181,521,541,521,531,536.946.631
12 gen 20181,531,531,511,521,527.269.009
11 gen 20181,531,551,521,521,5214.917.186
10 gen 20181,571,581,531,531,5312.176.563
09 gen 20181,591,611,561,571,578.065.526
08 gen 20181,591,591,581,591,594.094.274
05 gen 20181,581,591,571,591,598.871.141
04 gen 20181,521,571,521,571,5713.710.193
03 gen 20181,531,531,501,521,528.323.296
02 gen 20181,541,551,511,521,528.064.937
29 dic 20171,561,561,531,541,546.318.147
28 dic 20171,561,561,541,561,563.820.137
27 dic 20171,551,561,541,561,563.815.735
22 dic 20171,551,561,541,551,555.100.909
21 dic 20171,561,571,551,561,565.098.195
20 dic 20171,561,571,541,571,577.443.479
19 dic 20171,581,601,561,561,568.481.420
18 dic 20171,581,591,561,581,589.895.448
15 dic 20171,551,581,551,581,5814.291.592
14 dic 20171,571,581,561,561,566.821.723
13 dic 20171,621,621,571,571,5710.752.353
12 dic 20171,621,641,611,621,6211.007.587
11 dic 20171,641,641,611,621,627.487.510
08 dic 20171,631,651,631,631,6313.402.744
07 dic 20171,611,631,591,621,6211.000.958
06 dic 20171,591,611,581,601,609.155.645
05 dic 20171,581,601,571,591,599.991.595
04 dic 20171,581,581,561,571,575.946.618
01 dic 20171,571,581,561,561,567.249.624
30 nov 20171,581,591,571,581,5812.641.438
29 nov 20171,561,581,551,581,5811.356.793
28 nov 20171,541,551,531,551,557.498.614
27 nov 20171,551,561,531,531,538.687.328
24 nov 20171,541,551,531,551,557.287.798
23 nov 20171,531,551,531,541,546.943.861
22 nov 20171,541,551,541,541,548.630.178
21 nov 20171,531,551,521,531,5311.027.203
20 nov 20171,521,531,511,531,539.851.541
17 nov 20171,521,531,501,521,5211.940.105
16 nov 20171,521,521,501,511,5113.965.573
15 nov 20171,521,531,501,511,5114.299.462
14 nov 20171,491,531,481,521,5236.413.380
13 nov 20171,461,481,431,441,4410.051.356
10 nov 20171,461,471,451,451,457.350.204
09 nov 20171,481,481,451,451,458.623.358
08 nov 20171,491,491,471,481,4810.553.829
07 nov 20171,491,491,481,481,488.161.831
06 nov 20171,501,501,481,491,493.337.818
03 nov 20171,491,501,481,491,498.774.602
02 nov 20171,501,501,481,491,496.083.909
01 nov 20171,481,501,481,491,499.559.259
31 ott 20171,461,481,451,481,4812.675.927
30 ott 20171,451,451,441,451,455.061.910
27 ott 20171,431,451,421,451,4512.048.450
26 ott 20171,421,431,411,421,4214.956.822
25 ott 20171,431,431,411,421,426.770.804
24 ott 20171,431,441,421,441,4410.672.531
23 ott 20171,451,451,431,441,445.394.603
20 ott 20171,451,461,441,451,456.965.687
19 ott 20171,451,451,421,451,457.957.096
18 ott 20171,451,451,441,451,456.464.385
17 ott 20171,441,451,431,451,458.601.837
16 ott 20171,441,451,431,441,446.604.044
13 ott 20171,431,451,421,441,447.389.490
12 ott 20171,431,441,421,431,437.593.642
11 ott 20171,421,431,411,431,439.644.379
10 ott 20171,431,431,411,421,4210.627.362
09 ott 20171,411,441,411,431,438.348.710
06 ott 20171,431,441,411,411,418.344.202
05 ott 20171,451,451,431,441,4416.753.987
04 ott 20171,461,471,451,451,4510.342.253
03 ott 20171,461,471,451,471,477.348.786
02 ott 20171,461,461,451,461,467.161.552
29 set 20171,461,471,451,461,4612.316.190
28 set 20171,481,481,451,461,4616.528.960
27 set 20171,471,481,461,481,4810.128.657
26 set 20171,451,471,441,471,477.082.896
25 set 20171,451,461,441,451,458.624.455
22 set 20171,451,461,441,461,466.291.914
21 set 20171,471,471,451,451,459.555.700
20 set 20171,471,481,461,461,466.407.717
19 set 20171,441,471,441,471,477.985.533
18 set 20171,481,491,441,451,4513.338.453
15 set 20171,511,511,471,471,4731.570.151
14 set 20171,481,501,471,501,5018.346.728
13 set 20171,481,491,471,481,4814.736.166
12 set 20171,491,501,471,481,4814.987.548
11 set 20171,481,491,471,481,4811.953.153
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità