Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,6050-0,0430 (-2,61%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 20221,64401,65001,58151,60501,605018.695.808
21 gen 20221,65001,67451,64151,64801,648010.077.446
20 gen 20221,63101,66201,62301,66201,66208.540.617
19 gen 20221,63201,64351,61751,62651,626510.482.823
18 gen 20221,65951,65951,63251,63751,637513.319.241
17 gen 20221,67051,68751,65751,66151,661523.554.619
14 gen 20221,67201,68451,65651,66551,665518.127.676
13 gen 20221,68051,70701,67251,68001,680029.902.790
12 gen 20221,67351,70501,65751,68851,688513.972.042
11 gen 20221,68701,69901,66851,66851,66857.551.706
10 gen 20221,67001,69101,66001,67001,67006.868.966
07 gen 20221,67301,67701,65601,66501,665016.322.018
06 gen 20221,69001,69751,66501,66951,669514.299.044
05 gen 20221,71901,73801,70051,70051,700512.381.799
04 gen 20221,73501,74201,71051,71901,71908.361.227
03 gen 20221,71351,74401,71001,72801,72807.638.853
30 dic 20211,71551,72751,71551,72001,72004.056.614
29 dic 20211,72351,73351,71201,71651,71654.697.371
28 dic 20211,68951,72401,68951,72051,72056.181.489
27 dic 20211,68001,70051,67201,68501,68504.173.529
23 dic 20211,66001,68251,65901,68051,68055.499.006
22 dic 20211,65501,66601,63351,65551,65557.408.534
21 dic 20211,64501,65551,63401,65251,65258.344.045
20 dic 20211,65101,66201,62451,63001,630012.730.771
17 dic 20211,69751,70201,66351,68601,686015.869.358
16 dic 20211,76451,77051,69951,70901,709022.008.045
15 dic 20211,80001,81751,75101,75451,754511.942.812
14 dic 20211,78951,81551,78951,79051,79055.996.192
13 dic 20211,78601,79301,76551,78601,78609.203.681
10 dic 20211,77501,79851,77101,78651,78654.029.730
09 dic 20211,76201,79201,76051,79101,79107.019.499
08 dic 20211,77901,79651,75751,75751,75756.108.565
07 dic 20211,77601,78501,76851,78351,78356.411.876
06 dic 20211,74101,77401,73751,77251,77255.320.407
03 dic 20211,72751,74401,71851,72751,72756.380.217
02 dic 20211,73001,74551,71401,71401,71406.051.660
01 dic 20211,73051,76101,73051,75401,75407.082.577
30 nov 20211,71001,74801,68201,72701,727012.932.982
29 nov 20211,72801,74601,72201,72701,72705.903.392
26 nov 20211,76101,76401,71001,71001,710013.543.518
25 nov 20211,82501,82751,78851,79551,79554.001.322
24 nov 20211,81251,81901,78351,81651,81655.486.071
23 nov 20211,82151,82601,80701,81051,81054.767.178
22 nov 20211,82701,83651,80351,83051,83056.584.961
19 nov 20211,85251,86451,81651,81651,81656.347.595
18 nov 20211,86251,86951,84101,84751,84754.906.503
17 nov 20211,86001,86901,84601,86151,86156.598.119
16 nov 20211,85851,88501,84551,86651,86656.908.991
15 nov 20211,85151,87801,84901,85851,85855.917.974
12 nov 20211,86001,87501,82401,85351,853510.873.623
11 nov 20211,84901,86001,80801,84401,844011.786.998
10 nov 20211,81601,84501,80801,84301,84304.402.233
09 nov 20211,83901,84201,81501,81501,81506.907.562
08 nov 20211,85301,85751,83851,83851,83855.621.720
05 nov 20211,86251,86801,84251,85501,85507.887.364
04 nov 20211,84401,89601,84401,86601,86609.876.753
03 nov 20211,82901,83801,81651,83301,83305.046.310
02 nov 20211,83001,84151,81101,82951,82956.510.767
01 nov 20211,82801,84751,81951,83051,83056.263.113
29 ott 20211,84801,86301,80601,81801,81808.183.369
28 ott 20211,87001,89001,81551,85151,851511.781.905
27 ott 20211,91001,92501,86851,87001,870011.434.398
26 ott 20211,92801,92901,90601,91351,91355.559.935
25 ott 20211,93351,93701,90201,91251,91256.360.351
22 ott 20211,89101,94201,88851,93351,933511.198.517
21 ott 20211,87451,89501,86901,88751,88757.358.521
20 ott 20211,84251,88551,84251,87901,87909.596.803
19 ott 20211,82751,85201,81401,84701,84705.416.918
18 ott 20211,83651,84401,81301,82651,82654.571.537
15 ott 20211,85501,86151,82451,84501,84508.136.390
14 ott 20211,84501,85501,83701,85351,85357.447.305
13 ott 20211,81301,84351,79601,83851,83857.263.097
12 ott 20211,77001,81551,75351,81151,81159.622.006
11 ott 20211,80401,80401,77501,77501,77507.298.931
08 ott 20211,84551,84551,79051,79851,798513.795.774
07 ott 20211,84201,85251,81851,84751,847511.045.644
06 ott 20211,81601,82951,78151,82451,824510.407.503
05 ott 20211,79201,82751,78601,82701,827011.092.554
04 ott 20211,76901,79401,76901,78951,78956.332.340
01 ott 20211,76001,78651,75101,76901,76905.876.513
30 set 20211,79001,80751,77301,77551,77556.714.723
29 set 20211,77001,79501,76701,77551,77555.462.643
28 set 20211,79001,80251,76651,76651,76657.398.513
27 set 20211,79751,79801,75851,78801,78808.198.357
24 set 20211,82301,82301,78851,78901,78906.881.541
23 set 20211,82951,85101,80151,82301,82306.171.580
22 set 20211,82501,83451,79501,81651,81656.890.856
21 set 20211,81001,82501,79901,82251,82256.247.284
20 set 20211,77501,80201,75301,79601,79608.435.771
17 set 20211,79551,82101,79001,79551,795515.011.691
16 set 20211,76101,79101,75801,78301,783010.492.817
15 set 20211,81801,82251,75401,75401,754020.202.035
14 set 20211,82501,83601,81751,83101,83106.393.036
13 set 20211,83101,85501,82751,82951,82958.206.783
10 set 20211,86301,86651,82401,82551,82555.601.179
09 set 20211,85001,86801,84201,86251,86254.940.899
08 set 20211,83001,86251,81801,86051,86056.728.646
07 set 20211,86701,86701,83351,83401,83405.115.100
06 set 20211,84101,87001,83401,87001,870012.155.967
03 set 20211,85001,86151,83101,83951,83955.716.512
*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...