A2A.MI - A2A S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 20181,50951,52501,46401,47351,473516.474.096
24 mag 20181,49901,52151,49901,50451,504516.007.406
23 mag 20181,51451,51451,48301,49701,497011.157.722
22 mag 20181,49851,51901,49151,51251,512512.422.911
21 mag 20181,50001,51451,47401,49251,492519.030.256
21 mag 20180.0578 Dividendo
18 mag 20181,59301,59301,54301,54301,485213.358.750
17 mag 20181,57751,58751,56451,57801,51899.195.189
16 mag 20181,60701,61301,57201,57201,513117.531.249
15 mag 20181,61051,62401,60701,62101,56039.445.524
14 mag 20181,60251,61851,59001,60801,547812.809.347
11 mag 20181,61351,62501,58551,60001,540120.851.625
10 mag 20181,65701,65801,57501,60001,540137.529.288
09 mag 20181,65251,68101,65201,66901,606513.005.994
08 mag 20181,68501,69151,64101,65651,594413.706.857
07 mag 20181,67901,69251,67201,68651,62337.405.425
04 mag 20181,65401,67851,65401,67551,612711.881.396
03 mag 20181,65101,66551,65051,65301,591112.540.038
02 mag 20181,66901,67551,64901,65251,590619.913.764
30 apr 20181,68251,69551,66251,66751,605011.125.599
27 apr 20181,67451,68051,66201,66801,605513.089.467
26 apr 20181,64001,67451,63501,67451,611813.321.309
25 apr 20181,63401,64251,62851,63951,57818.100.996
24 apr 20181,62751,64301,62751,63901,577610.411.408
23 apr 20181,62301,63401,62201,63401,57286.633.206
20 apr 20181,62301,63601,61701,62751,56659.490.588
19 apr 20181,61351,62351,60351,62001,559310.616.282
18 apr 20181,61901,62551,61201,61251,55218.431.333
17 apr 20181,60601,62001,59651,61501,554510.428.043
16 apr 20181,60101,60551,58751,60301,54307.584.397
13 apr 20181,58951,60151,57901,60001,54017.797.220
12 apr 20181,57601,59301,57501,58701,52766.753.671
11 apr 20181,57051,58651,56751,58101,52186.314.452
10 apr 20181,60501,60501,57701,57951,520312.622.480
09 apr 20181,59001,60451,58701,60001,540111.768.534
06 apr 20181,56951,58751,56651,58601,526610.827.799
05 apr 20181,57151,57901,56051,56701,508312.802.528
04 apr 20181,55801,57101,54901,56651,507812.465.064
03 apr 20181,54951,57001,54201,55551,497214.275.558
29 mar 20181,55001,56001,53901,55451,49639.614.859
28 mar 20181,50651,55351,50651,55251,494313.274.432
27 mar 20181,51001,51801,50251,51601,45929.442.871
26 mar 20181,50251,51401,48351,49151,435610.859.915
23 mar 20181,46401,50551,46351,50251,446212.817.071
22 mar 20181,49851,50801,46751,47501,419716.092.680
21 mar 20181,49701,52001,48451,49501,439018.981.853
20 mar 20181,49001,52251,46851,48001,424622.118.331
19 mar 20181,49251,49651,48251,49451,43857.073.535
16 mar 20181,48401,49651,47951,49251,436612.248.860
15 mar 20181,47901,48351,46301,48251,42706.234.978
14 mar 20181,47901,48601,46451,47001,41496.842.649
13 mar 20181,46701,48451,46551,47951,42418.264.270
12 mar 20181,48451,48951,45851,45901,40436.817.006
09 mar 20181,48301,49101,46251,46601,41118.115.149
08 mar 20181,45801,48751,45551,47951,42419.751.449
07 mar 20181,44201,46201,43901,46001,40538.372.703
06 mar 20181,42551,45651,42301,44951,39529.802.455
05 mar 20181,41051,42851,39301,42251,369214.704.834
02 mar 20181,43851,45051,42201,43501,381212.627.241
01 mar 20181,46101,47201,43551,44351,389412.143.844
28 feb 20181,45951,46751,45001,45601,40158.244.425
27 feb 20181,47951,48401,46201,46401,40928.349.554
26 feb 20181,47851,48251,46001,47951,424111.325.965
23 feb 20181,44001,47451,43051,46901,414013.287.558
22 feb 20181,41401,45001,40651,44351,389420.079.427
21 feb 20181,42901,43151,39701,39751,34529.466.519
20 feb 20181,41551,42901,40451,41101,35815.896.451
19 feb 20181,43201,43301,41151,41851,36544.186.714
16 feb 20181,42401,44151,41801,42951,37605.848.769
15 feb 20181,43101,43201,40651,41251,359610.997.871
14 feb 20181,41401,43451,40201,43251,37889.600.547
13 feb 20181,41801,42351,40001,40501,35247.219.588
12 feb 20181,41851,42701,40651,42251,36925.568.777
09 feb 20181,42501,43701,40601,40951,356712.532.316
08 feb 20181,46901,47301,43001,43001,376416.226.368
07 feb 20181,45901,48901,45201,48551,429911.278.431
06 feb 20181,45001,46551,39801,44951,395222.533.045
05 feb 20181,51501,51501,48651,48701,431311.341.148
02 feb 20181,55801,55801,51701,52001,46317.107.720
01 feb 20181,55151,56301,55151,55501,49689.913.089
31 gen 20181,54101,55001,53001,54601,48817.915.470
30 gen 20181,54401,54601,52151,53251,475110.558.300
29 gen 20181,58301,58301,54251,55001,491915.645.222
26 gen 20181,58601,59001,57101,57201,51316.878.276
25 gen 20181,59701,60401,57301,58101,52187.974.013
24 gen 20181,61301,62501,59601,59601,536212.996.858
23 gen 20181,61001,61501,59701,61101,55076.753.668
22 gen 20181,57901,60801,57801,60801,54788.015.732
19 gen 20181,57401,59401,55501,58401,524711.677.012
18 gen 20181,57901,58201,55601,57001,51126.922.348
17 gen 20181,55901,59301,55401,57701,517916.952.015
16 gen 20181,53601,57901,53601,55601,497714.442.730
15 gen 20181,52401,54301,51901,53401,47656.946.631
12 gen 20181,52901,52901,51301,52201,46507.269.009
11 gen 20181,52901,55101,52001,52001,463114.917.186
10 gen 20181,57001,57501,52801,52901,471712.176.563
09 gen 20181,59201,60501,56401,57301,51418.065.526
08 gen 20181,58901,59201,57501,59101,53144.094.274
05 gen 20181,57501,59301,56601,59301,53338.871.141
04 gen 20181,51701,57401,51701,57001,511213.710.193
*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