Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.453,25 +1.278,26 (+2,06%)
A2A S.p.A. (A2A.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 lug 2024 | 1,9750 | 1,9840 | 1,9580 | 1,9725 | 1,9725 | 5.955.509 |
| 25 lug 2024 | 1,9575 | 1,9880 | 1,9540 | 1,9820 | 1,9820 | 9.739.835 |
| 24 lug 2024 | 1,9475 | 1,9765 | 1,9455 | 1,9725 | 1,9725 | 7.035.321 |
| 23 lug 2024 | 1,9555 | 1,9665 | 1,9390 | 1,9605 | 1,9605 | 6.724.893 |
| 22 lug 2024 | 1,9600 | 1,9850 | 1,9470 | 1,9515 | 1,9515 | 12.485.303 |
| 19 lug 2024 | 1,9355 | 1,9435 | 1,9120 | 1,9120 | 1,9120 | 9.371.040 |
| 18 lug 2024 | 1,9240 | 1,9480 | 1,9185 | 1,9480 | 1,9480 | 12.987.522 |
| 17 lug 2024 | 1,8560 | 1,9260 | 1,8550 | 1,9180 | 1,9180 | 15.841.927 |
| 16 lug 2024 | 1,8600 | 1,8630 | 1,8365 | 1,8585 | 1,8585 | 6.776.110 |
| 15 lug 2024 | 1,8820 | 1,8825 | 1,8655 | 1,8665 | 1,8665 | 7.477.926 |
| 12 lug 2024 | 1,9085 | 1,9095 | 1,8745 | 1,8855 | 1,8855 | 11.846.678 |
| 11 lug 2024 | 1,8995 | 1,9110 | 1,8775 | 1,9005 | 1,9005 | 9.199.197 |
| 10 lug 2024 | 1,8795 | 1,8965 | 1,8720 | 1,8895 | 1,8895 | 5.619.424 |
| 09 lug 2024 | 1,8735 | 1,8800 | 1,8645 | 1,8745 | 1,8745 | 6.636.285 |
| 08 lug 2024 | 1,8765 | 1,8965 | 1,8715 | 1,8750 | 1,8750 | 7.376.749 |
| 05 lug 2024 | 1,8820 | 1,8930 | 1,8665 | 1,8800 | 1,8800 | 5.552.471 |
| 04 lug 2024 | 1,8730 | 1,8800 | 1,8635 | 1,8780 | 1,8780 | 4.446.046 |
| 03 lug 2024 | 1,8660 | 1,8830 | 1,8645 | 1,8730 | 1,8730 | 6.501.090 |
| 02 lug 2024 | 1,8800 | 1,8820 | 1,8580 | 1,8595 | 1,8595 | 8.725.862 |
| 01 lug 2024 | 1,8820 | 1,9125 | 1,8790 | 1,8895 | 1,8895 | 10.173.545 |
| 28 giu 2024 | 1,8665 | 1,8785 | 1,8560 | 1,8595 | 1,8595 | 6.221.374 |
| 27 giu 2024 | 1,8990 | 1,9065 | 1,8680 | 1,8715 | 1,8715 | 5.685.932 |
| 26 giu 2024 | 1,9195 | 1,9195 | 1,8760 | 1,8880 | 1,8880 | 7.749.383 |
| 25 giu 2024 | 1,8970 | 1,9230 | 1,8925 | 1,9120 | 1,9120 | 11.298.340 |
| 24 giu 2024 | 1,8665 | 1,9055 | 1,8595 | 1,8995 | 1,8995 | 9.240.090 |
| 21 giu 2024 | 1,8805 | 1,8910 | 1,8610 | 1,8650 | 1,8650 | 28.786.283 |
| 20 giu 2024 | 1,8390 | 1,8945 | 1,8320 | 1,8860 | 1,8860 | 11.268.663 |
| 19 giu 2024 | 1,8390 | 1,8505 | 1,8300 | 1,8400 | 1,8400 | 6.510.764 |
| 18 giu 2024 | 1,8560 | 1,8630 | 1,8310 | 1,8385 | 1,8385 | 11.119.338 |
| 17 giu 2024 | 1,8580 | 1,8605 | 1,8185 | 1,8375 | 1,8375 | 10.433.789 |
| 14 giu 2024 | 1,9095 | 1,9115 | 1,8280 | 1,8445 | 1,8445 | 19.275.322 |
| 13 giu 2024 | 1,9135 | 1,9300 | 1,9020 | 1,9095 | 1,9095 | 7.882.716 |
| 12 giu 2024 | 1,8725 | 1,9260 | 1,8660 | 1,9220 | 1,9220 | 13.245.666 |
| 11 giu 2024 | 1,9285 | 1,9370 | 1,8485 | 1,8685 | 1,8685 | 15.017.203 |
| 10 giu 2024 | 1,9265 | 1,9310 | 1,9120 | 1,9250 | 1,9250 | 7.005.718 |
| 07 giu 2024 | 1,9845 | 1,9940 | 1,9170 | 1,9335 | 1,9335 | 15.350.474 |
| 06 giu 2024 | 1,9865 | 1,9930 | 1,9445 | 1,9780 | 1,9780 | 11.923.542 |
| 05 giu 2024 | 1,9725 | 1,9985 | 1,9670 | 1,9840 | 1,9840 | 11.261.187 |
| 04 giu 2024 | 1,9500 | 1,9680 | 1,9415 | 1,9620 | 1,9620 | 17.631.293 |
| 03 giu 2024 | 1,9400 | 1,9595 | 1,9335 | 1,9540 | 1,9540 | 12.195.597 |
| 31 mag 2024 | 1,9235 | 1,9395 | 1,9145 | 1,9290 | 1,9290 | 13.038.058 |
| 30 mag 2024 | 1,8960 | 1,9270 | 1,8900 | 1,9235 | 1,9235 | 9.783.005 |
| 29 mag 2024 | 1,8900 | 1,9070 | 1,8800 | 1,8970 | 1,8970 | 12.864.694 |
| 28 mag 2024 | 1,9115 | 1,9155 | 1,8985 | 1,8985 | 1,8985 | 8.892.809 |
| 27 mag 2024 | 1,8800 | 1,9095 | 1,8745 | 1,9095 | 1,9095 | 7.840.378 |
| 24 mag 2024 | 1,8900 | 1,9015 | 1,8730 | 1,8875 | 1,8875 | 9.230.216 |
| 23 mag 2024 | 1,9245 | 1,9245 | 1,8905 | 1,9000 | 1,9000 | 12.517.305 |
| 22 mag 2024 | 1,9250 | 1,9265 | 1,8890 | 1,9255 | 1,9255 | 12.689.610 |
| 21 mag 2024 | 1,9210 | 1,9250 | 1,8870 | 1,9250 | 1,9250 | 12.231.106 |
| 20 mag 2024 | 1,9400 | 1,9490 | 1,9175 | 1,9265 | 1,9265 | 17.475.043 |
| 20 mag 2024 | 0.0958 Dividendo | |||||
| 17 mag 2024 | 2,0210 | 2,0340 | 2,0080 | 2,0150 | 1,9192 | 16.921.106 |
| 16 mag 2024 | 2,0140 | 2,0250 | 2,0060 | 2,0250 | 1,9287 | 13.877.826 |
| 15 mag 2024 | 1,9935 | 2,0210 | 1,9685 | 2,0120 | 1,9163 | 32.469.600 |
| 14 mag 2024 | 1,9615 | 2,0170 | 1,9510 | 1,9765 | 1,8825 | 27.857.989 |
| 13 mag 2024 | 1,9265 | 1,9785 | 1,9240 | 1,9670 | 1,8735 | 21.785.909 |
| 10 mag 2024 | 1,9305 | 1,9460 | 1,9200 | 1,9245 | 1,8330 | 18.455.436 |
| 09 mag 2024 | 1,9100 | 1,9240 | 1,8945 | 1,9185 | 1,8273 | 13.657.677 |
| 08 mag 2024 | 1,8970 | 1,9130 | 1,8870 | 1,9115 | 1,8206 | 15.924.147 |
| 07 mag 2024 | 1,8820 | 1,9075 | 1,8805 | 1,8920 | 1,8020 | 14.180.804 |
| 06 mag 2024 | 1,8785 | 1,8900 | 1,8680 | 1,8795 | 1,7901 | 9.229.183 |
| 03 mag 2024 | 1,8965 | 1,9110 | 1,8600 | 1,8600 | 1,7716 | 14.322.920 |
| 02 mag 2024 | 1,8585 | 1,9025 | 1,8555 | 1,8815 | 1,7920 | 18.235.720 |
| 30 apr 2024 | 1,8800 | 1,8875 | 1,8540 | 1,8555 | 1,7673 | 12.972.657 |
| 29 apr 2024 | 1,7985 | 1,8750 | 1,7970 | 1,8735 | 1,7844 | 28.021.595 |
| 26 apr 2024 | 1,7950 | 1,8000 | 1,7820 | 1,7905 | 1,7054 | 11.054.186 |
| 25 apr 2024 | 1,8245 | 1,8260 | 1,7775 | 1,7915 | 1,7063 | 13.586.580 |
| 24 apr 2024 | 1,8100 | 1,8160 | 1,7910 | 1,8155 | 1,7292 | 15.181.281 |
| 23 apr 2024 | 1,7600 | 1,8245 | 1,7445 | 1,8175 | 1,7311 | 55.206.674 |
| 22 apr 2024 | 1,7345 | 1,7540 | 1,7185 | 1,7520 | 1,6687 | 15.615.210 |
| 19 apr 2024 | 1,7120 | 1,7295 | 1,6910 | 1,7295 | 1,6473 | 14.327.222 |
| 18 apr 2024 | 1,6995 | 1,7090 | 1,6850 | 1,7060 | 1,6249 | 18.765.448 |
| 17 apr 2024 | 1,6705 | 1,7020 | 1,6475 | 1,6900 | 1,6097 | 14.045.548 |
| 16 apr 2024 | 1,6610 | 1,6935 | 1,6540 | 1,6740 | 1,5944 | 12.104.324 |
| 15 apr 2024 | 1,6870 | 1,6975 | 1,6720 | 1,6850 | 1,6049 | 10.303.468 |
| 12 apr 2024 | 1,6565 | 1,6975 | 1,6540 | 1,6875 | 1,6073 | 20.305.271 |
| 11 apr 2024 | 1,6250 | 1,6550 | 1,6245 | 1,6460 | 1,5677 | 14.193.377 |
| 10 apr 2024 | 1,6610 | 1,6725 | 1,6190 | 1,6290 | 1,5516 | 15.973.112 |
| 09 apr 2024 | 1,6520 | 1,6640 | 1,6375 | 1,6520 | 1,5735 | 8.053.279 |
| 08 apr 2024 | 1,6200 | 1,6540 | 1,6170 | 1,6500 | 1,5716 | 10.172.514 |
| 05 apr 2024 | 1,6305 | 1,6385 | 1,6085 | 1,6175 | 1,5406 | 12.152.508 |
| 04 apr 2024 | 1,6440 | 1,6540 | 1,6335 | 1,6510 | 1,5725 | 9.148.538 |
| 03 apr 2024 | 1,6480 | 1,6480 | 1,6285 | 1,6415 | 1,5635 | 11.730.997 |
| 02 apr 2024 | 1,6745 | 1,6745 | 1,6475 | 1,6490 | 1,5706 | 14.242.929 |
| 28 mar 2024 | 1,6800 | 1,6800 | 1,6570 | 1,6735 | 1,5939 | 9.191.911 |
| 27 mar 2024 | 1,6400 | 1,6700 | 1,6315 | 1,6700 | 1,5906 | 11.409.479 |
| 26 mar 2024 | 1,6405 | 1,6470 | 1,6280 | 1,6325 | 1,5549 | 8.480.811 |
| 25 mar 2024 | 1,6400 | 1,6450 | 1,6245 | 1,6385 | 1,5606 | 8.541.256 |
| 22 mar 2024 | 1,6210 | 1,6400 | 1,6110 | 1,6350 | 1,5573 | 9.780.156 |
| 21 mar 2024 | 1,6530 | 1,6550 | 1,6160 | 1,6165 | 1,5396 | 12.424.581 |
| 20 mar 2024 | 1,6530 | 1,6560 | 1,6405 | 1,6415 | 1,5635 | 7.625.573 |
| 19 mar 2024 | 1,6515 | 1,6515 | 1,6355 | 1,6480 | 1,5696 | 12.145.559 |
| 18 mar 2024 | 1,6750 | 1,6915 | 1,6420 | 1,6515 | 1,5730 | 12.351.862 |
| 15 mar 2024 | 1,6420 | 1,6760 | 1,6385 | 1,6720 | 1,5925 | 34.962.656 |
| 14 mar 2024 | 1,6435 | 1,6680 | 1,6415 | 1,6420 | 1,5639 | 16.947.176 |
| 13 mar 2024 | 1,7015 | 1,7030 | 1,6400 | 1,6400 | 1,5620 | 32.952.439 |
| 12 mar 2024 | 1,7100 | 1,7275 | 1,6820 | 1,6835 | 1,6035 | 23.939.915 |
| 11 mar 2024 | 1,7000 | 1,7205 | 1,6655 | 1,6875 | 1,6073 | 34.155.393 |
| 08 mar 2024 | 1,7370 | 1,7550 | 1,7060 | 1,7510 | 1,6678 | 14.914.615 |
| 07 mar 2024 | 1,7130 | 1,7575 | 1,7000 | 1,7365 | 1,6539 | 17.240.053 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.