Italia markets open in 6 hours 11 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,7025+0,0010 (+0,06%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20241,71351,72551,67751,70251,702516.155.274
20 feb 20241,67801,71001,66701,70151,701515.712.004
19 feb 20241,65301,68401,65301,67701,67708.912.913
16 feb 20241,67201,67551,64501,65701,657010.304.291
15 feb 20241,64001,67351,63901,66501,66509.318.447
14 feb 20241,64301,66201,63151,63501,635010.925.191
13 feb 20241,65351,66751,63451,63801,638016.674.053
12 feb 20241,67351,67351,65051,65751,657511.391.807
09 feb 20241,69351,69351,65651,66001,660017.690.765
08 feb 20241,72501,73151,70451,70451,70456.589.104
07 feb 20241,75201,75601,71751,72251,72258.714.541
06 feb 20241,77251,77251,73101,74101,741010.139.722
05 feb 20241,76001,77701,75101,75951,75956.818.579
02 feb 20241,79751,81151,77101,77551,77557.754.146
01 feb 20241,82251,82701,78351,78901,789012.704.220
31 gen 20241,82401,84651,80751,84051,840519.846.033
30 gen 20241,78751,83151,77951,82551,825515.336.155
29 gen 20241,78951,79051,76151,78751,787510.530.383
26 gen 20241,79251,79801,77851,78751,787512.364.739
25 gen 20241,76751,79001,75351,78901,789013.874.951
24 gen 20241,76651,78551,76001,77101,77109.195.011
23 gen 20241,80801,80901,74601,75501,755020.413.068
22 gen 20241,82951,83551,79751,80251,80257.842.534
19 gen 20241,81701,82951,80901,82401,82405.674.060
18 gen 20241,81401,81701,79901,80501,80505.815.680
17 gen 20241,83001,83201,79001,80951,809510.339.973
16 gen 20241,84451,86151,83201,83201,83208.338.160
15 gen 20241,83401,86651,83201,85501,855023.506.994
12 gen 20241,87551,89901,87401,89051,89055.703.668
11 gen 20241,92251,92251,86151,86251,86256.415.248
10 gen 20241,91351,91801,89601,91751,91756.136.339
09 gen 20241,90751,91851,89251,91251,91255.280.174
08 gen 20241,88601,90751,87751,90751,90756.939.661
05 gen 20241,87151,88851,86451,88851,88855.903.894
04 gen 20241,84401,88601,84401,88401,88407.683.125
03 gen 20241,84501,85601,82651,84151,84156.001.049
02 gen 20241,87101,89251,84101,84701,847013.425.771
29 dic 20231,86551,87051,85751,85901,85904.438.655
28 dic 20231,85551,86001,84051,85351,85355.873.762
27 dic 20231,85951,86701,84551,85001,85004.606.847
22 dic 20231,86201,86801,85401,85901,85905.453.032
21 dic 20231,87901,88351,85851,86201,86207.196.952
20 dic 20231,90551,90751,88101,88101,88107.483.598
19 dic 20231,91001,92901,90401,91001,910021.204.644
18 dic 20231,93951,93951,89901,90301,90308.727.308
15 dic 20231,97651,98001,92901,93951,939517.454.422
14 dic 20231,96501,98701,93951,97351,973515.376.848
13 dic 20231,92051,95401,91151,94501,945013.382.631
12 dic 20231,95951,96301,90601,91401,914017.512.857
11 dic 20231,96151,97701,94251,94951,949511.233.973
08 dic 20231,96051,96151,93401,96151,96157.079.736
07 dic 20231,95301,97801,94701,95601,95608.844.764
06 dic 20231,97001,97251,93201,95201,952014.957.528
05 dic 20231,95051,96851,94601,95651,95656.680.829
04 dic 20231,97351,97851,94351,95051,950510.241.255
01 dic 20231,97901,98401,96101,96651,96656.285.947
30 nov 20231,98001,98001,95651,97301,97308.452.565
29 nov 20231,99502,00501,96201,96501,965012.198.525
28 nov 20231,98001,99551,96051,98801,98808.275.825
27 nov 20231,94851,99351,94651,96751,96759.164.993
24 nov 20231,93851,95501,93051,95501,95505.208.831
23 nov 20231,92751,94201,91901,93001,93005.033.476
22 nov 20231,93751,94501,92001,92201,92206.761.975
21 nov 20231,93901,94601,92851,93251,93255.886.222
20 nov 20231,93801,94851,92651,93401,93406.736.066
17 nov 20231,94001,95951,92901,93151,931511.495.426
16 nov 20231,89451,95201,88751,93301,933016.757.834
15 nov 20231,85901,90001,82601,88501,885017.585.429
14 nov 20231,79851,86151,78201,86151,861521.557.771
13 nov 20231,77551,79301,77051,79101,79105.644.342
10 nov 20231,76451,77801,75151,77551,77555.508.995
09 nov 20231,76601,79201,76151,77451,77456.889.331
08 nov 20231,78201,78651,74451,76251,76259.365.542
07 nov 20231,78101,80201,77101,78651,78654.778.094
06 nov 20231,79351,79751,77201,78951,78957.788.611
03 nov 20231,79601,81301,78801,79151,79157.178.544
02 nov 20231,80401,81201,78851,79251,79257.320.884
01 nov 20231,77051,79801,76151,79701,79708.374.187
31 ott 20231,76201,77101,74501,77101,77107.720.262
30 ott 20231,75001,76901,74401,75751,75757.387.997
27 ott 20231,75351,76201,73651,74651,74654.936.530
26 ott 20231,72851,76351,72451,75351,75358.094.637
25 ott 20231,73101,73951,71751,73001,73007.362.915
24 ott 20231,70351,73601,69851,73151,73155.428.758
23 ott 20231,69701,70251,65301,69751,697515.251.415
20 ott 20231,67801,69451,67451,68251,68256.101.329
19 ott 20231,70001,71101,67851,69001,69008.576.515
18 ott 20231,72801,73951,70701,70901,70907.077.498
17 ott 20231,73001,75801,72551,73301,73304.615.230
16 ott 20231,72301,74351,70951,73901,73905.362.034
13 ott 20231,71551,73901,71101,72101,72105.030.679
12 ott 20231,72901,74751,71251,71251,71255.717.723
11 ott 20231,69551,72801,69101,71101,71103.718.060
10 ott 20231,68751,71251,68551,70301,70306.017.961
09 ott 20231,66001,68451,65301,68001,68006.791.738
06 ott 20231,66901,67751,63651,66951,66959.348.910
05 ott 20231,65151,67451,63901,65801,65806.077.880
04 ott 20231,62301,65851,62151,64951,649512.757.663
03 ott 20231,64501,65001,61751,63351,63357.490.920
02 ott 20231,69901,69901,64201,64401,64407.724.974
*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...