A2A S.p.A. (A2A.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 03:49PM CET. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 1,4000 | 1,4350 | 1,3950 | 1,4095 | 1,4095 | 9.675.360 |
| 06 feb 2023 | 1,3800 | 1,3980 | 1,3655 | 1,3980 | 1,3980 | 10.853.927 |
| 03 feb 2023 | 1,3985 | 1,4040 | 1,3765 | 1,3800 | 1,3800 | 9.865.117 |
| 02 feb 2023 | 1,3895 | 1,4080 | 1,3770 | 1,4055 | 1,4055 | 11.682.562 |
| 01 feb 2023 | 1,3800 | 1,3900 | 1,3750 | 1,3785 | 1,3785 | 9.126.630 |
| 31 gen 2023 | 1,3935 | 1,4010 | 1,3700 | 1,3790 | 1,3790 | 27.064.479 |
| 30 gen 2023 | 1,4070 | 1,4170 | 1,3880 | 1,3880 | 1,3880 | 8.201.823 |
| 27 gen 2023 | 1,4020 | 1,4095 | 1,3890 | 1,4070 | 1,4070 | 9.625.849 |
| 26 gen 2023 | 1,4100 | 1,4170 | 1,3845 | 1,3990 | 1,3990 | 14.905.612 |
| 25 gen 2023 | 1,3835 | 1,4050 | 1,3780 | 1,3985 | 1,3985 | 13.971.652 |
| 24 gen 2023 | 1,3820 | 1,3875 | 1,3695 | 1,3835 | 1,3835 | 9.339.254 |
| 23 gen 2023 | 1,3430 | 1,3735 | 1,3430 | 1,3730 | 1,3730 | 8.427.374 |
| 20 gen 2023 | 1,3700 | 1,3735 | 1,3335 | 1,3370 | 1,3370 | 9.457.019 |
| 19 gen 2023 | 1,3970 | 1,4095 | 1,3590 | 1,3620 | 1,3620 | 13.930.154 |
| 18 gen 2023 | 1,3915 | 1,4085 | 1,3915 | 1,4060 | 1,4060 | 7.291.115 |
| 17 gen 2023 | 1,3930 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 8.869.466 |
| 16 gen 2023 | 1,3925 | 1,3975 | 1,3850 | 1,3945 | 1,3945 | 6.515.230 |
| 13 gen 2023 | 1,3920 | 1,3995 | 1,3790 | 1,3920 | 1,3920 | 10.314.424 |
| 12 gen 2023 | 1,3860 | 1,3965 | 1,3705 | 1,3865 | 1,3865 | 10.116.698 |
| 11 gen 2023 | 1,3310 | 1,3820 | 1,3260 | 1,3805 | 1,3805 | 18.837.530 |
| 10 gen 2023 | 1,3165 | 1,3370 | 1,3135 | 1,3325 | 1,3325 | 8.082.222 |
| 09 gen 2023 | 1,3115 | 1,3250 | 1,2995 | 1,3230 | 1,3230 | 7.002.032 |
| 06 gen 2023 | 1,2975 | 1,3075 | 1,2855 | 1,3075 | 1,3075 | 6.140.839 |
| 05 gen 2023 | 1,3025 | 1,3085 | 1,2850 | 1,2900 | 1,2900 | 7.434.493 |
| 04 gen 2023 | 1,2915 | 1,3250 | 1,2810 | 1,3065 | 1,3065 | 13.514.765 |
| 03 gen 2023 | 1,2760 | 1,2940 | 1,2585 | 1,2775 | 1,2775 | 11.156.421 |
| 02 gen 2023 | 1,2525 | 1,2720 | 1,2505 | 1,2665 | 1,2665 | 6.112.869 |
| 30 dic 2022 | 1,2580 | 1,2725 | 1,2450 | 1,2450 | 1,2450 | 5.079.187 |
| 29 dic 2022 | 1,2425 | 1,2675 | 1,2275 | 1,2675 | 1,2675 | 4.803.461 |
| 28 dic 2022 | 1,2610 | 1,2625 | 1,2355 | 1,2425 | 1,2425 | 3.615.805 |
| 27 dic 2022 | 1,2650 | 1,2765 | 1,2515 | 1,2580 | 1,2580 | 3.139.895 |
| 23 dic 2022 | 1,2645 | 1,2655 | 1,2505 | 1,2590 | 1,2590 | 4.978.727 |
| 22 dic 2022 | 1,2785 | 1,2880 | 1,2510 | 1,2580 | 1,2580 | 5.450.816 |
| 21 dic 2022 | 1,2560 | 1,2795 | 1,2450 | 1,2795 | 1,2795 | 6.357.785 |
| 20 dic 2022 | 1,2795 | 1,2810 | 1,2430 | 1,2500 | 1,2500 | 10.450.389 |
| 19 dic 2022 | 1,2750 | 1,2905 | 1,2700 | 1,2795 | 1,2795 | 4.823.491 |
| 16 dic 2022 | 1,2900 | 1,3030 | 1,2570 | 1,2695 | 1,2695 | 13.966.254 |
| 15 dic 2022 | 1,3145 | 1,3325 | 1,2940 | 1,2975 | 1,2975 | 10.479.548 |
| 14 dic 2022 | 1,3085 | 1,3300 | 1,3020 | 1,3300 | 1,3300 | 8.191.148 |
| 13 dic 2022 | 1,2960 | 1,3340 | 1,2815 | 1,3125 | 1,3125 | 10.313.024 |
| 12 dic 2022 | 1,2990 | 1,3060 | 1,2935 | 1,3030 | 1,3030 | 4.950.002 |
| 09 dic 2022 | 1,3110 | 1,3150 | 1,2820 | 1,3005 | 1,3005 | 6.712.401 |
| 08 dic 2022 | 1,3150 | 1,3185 | 1,2960 | 1,3055 | 1,3055 | 4.587.307 |
| 07 dic 2022 | 1,3110 | 1,3245 | 1,3065 | 1,3190 | 1,3190 | 5.856.350 |
| 06 dic 2022 | 1,3185 | 1,3295 | 1,3130 | 1,3130 | 1,3130 | 7.922.120 |
| 05 dic 2022 | 1,3115 | 1,3385 | 1,3075 | 1,3195 | 1,3195 | 9.235.825 |
| 02 dic 2022 | 1,2925 | 1,3145 | 1,2895 | 1,3115 | 1,3115 | 10.046.442 |
| 01 dic 2022 | 1,2910 | 1,2985 | 1,2800 | 1,2905 | 1,2905 | 10.039.601 |
| 30 nov 2022 | 1,3060 | 1,3060 | 1,2725 | 1,2770 | 1,2770 | 11.193.207 |
| 29 nov 2022 | 1,3040 | 1,3070 | 1,2920 | 1,2995 | 1,2995 | 7.113.639 |
| 28 nov 2022 | 1,3205 | 1,3250 | 1,2915 | 1,2915 | 1,2915 | 7.963.345 |
| 25 nov 2022 | 1,2980 | 1,3240 | 1,2920 | 1,3240 | 1,3240 | 15.536.938 |
| 24 nov 2022 | 1,2795 | 1,2990 | 1,2700 | 1,2940 | 1,2940 | 7.254.773 |
| 23 nov 2022 | 1,2790 | 1,2810 | 1,2205 | 1,2740 | 1,2740 | 22.402.952 |
| 22 nov 2022 | 1,3005 | 1,3110 | 1,2895 | 1,2990 | 1,2990 | 6.298.663 |
| 21 nov 2022 | 1,3055 | 1,3080 | 1,2780 | 1,3035 | 1,3035 | 9.230.551 |
| 18 nov 2022 | 1,2935 | 1,3180 | 1,2860 | 1,3090 | 1,3090 | 10.724.888 |
| 17 nov 2022 | 1,3045 | 1,3115 | 1,2635 | 1,2850 | 1,2850 | 7.853.287 |
| 16 nov 2022 | 1,2850 | 1,3050 | 1,2730 | 1,3045 | 1,3045 | 10.698.209 |
| 15 nov 2022 | 1,3000 | 1,3045 | 1,2785 | 1,2965 | 1,2965 | 12.167.291 |
| 14 nov 2022 | 1,2620 | 1,3020 | 1,2445 | 1,2915 | 1,2915 | 17.365.448 |
| 11 nov 2022 | 1,2700 | 1,2985 | 1,2540 | 1,2620 | 1,2620 | 24.607.967 |
| 10 nov 2022 | 1,1730 | 1,2355 | 1,1635 | 1,2295 | 1,2295 | 10.353.857 |
| 09 nov 2022 | 1,1620 | 1,1800 | 1,1485 | 1,1740 | 1,1740 | 7.223.534 |
| 08 nov 2022 | 1,1545 | 1,1760 | 1,1430 | 1,1670 | 1,1670 | 6.980.154 |
| 07 nov 2022 | 1,1270 | 1,1665 | 1,1230 | 1,1545 | 1,1545 | 9.234.285 |
| 04 nov 2022 | 1,1180 | 1,1340 | 1,0915 | 1,1295 | 1,1295 | 10.660.608 |
| 03 nov 2022 | 1,1125 | 1,1145 | 1,0985 | 1,1095 | 1,1095 | 5.073.270 |
| 02 nov 2022 | 1,1235 | 1,1300 | 1,1075 | 1,1225 | 1,1225 | 4.587.256 |
| 01 nov 2022 | 1,1300 | 1,1435 | 1,1080 | 1,1230 | 1,1230 | 7.150.382 |
| 31 ott 2022 | 1,1315 | 1,1380 | 1,1105 | 1,1220 | 1,1220 | 7.364.006 |
| 28 ott 2022 | 1,1295 | 1,1380 | 1,1060 | 1,1280 | 1,1280 | 7.912.040 |
| 27 ott 2022 | 1,1000 | 1,1465 | 1,0965 | 1,1410 | 1,1410 | 15.744.992 |
| 26 ott 2022 | 1,1030 | 1,1205 | 1,0885 | 1,1015 | 1,1015 | 11.761.738 |
| 25 ott 2022 | 1,0460 | 1,1030 | 1,0460 | 1,1030 | 1,1030 | 16.390.986 |
| 24 ott 2022 | 1,0250 | 1,0510 | 1,0120 | 1,0420 | 1,0420 | 5.611.251 |
| 21 ott 2022 | 1,0180 | 1,0230 | 1,0020 | 1,0120 | 1,0120 | 4.302.329 |
| 20 ott 2022 | 1,0255 | 1,0315 | 1,0170 | 1,0220 | 1,0220 | 4.416.550 |
| 19 ott 2022 | 1,0295 | 1,0400 | 1,0210 | 1,0265 | 1,0265 | 7.494.448 |
| 18 ott 2022 | 1,0255 | 1,0450 | 1,0215 | 1,0265 | 1,0265 | 5.883.271 |
| 17 ott 2022 | 1,0040 | 1,0235 | 0,9788 | 1,0215 | 1,0215 | 7.204.572 |
| 14 ott 2022 | 0,9826 | 1,0175 | 0,9796 | 1,0035 | 1,0035 | 14.017.257 |
| 13 ott 2022 | 0,9506 | 0,9858 | 0,9404 | 0,9594 | 0,9594 | 8.310.638 |
| 12 ott 2022 | 0,9758 | 0,9862 | 0,9528 | 0,9528 | 0,9528 | 13.420.834 |
| 11 ott 2022 | 0,9706 | 0,9738 | 0,9562 | 0,9726 | 0,9726 | 8.328.650 |
| 10 ott 2022 | 0,9674 | 0,9864 | 0,9674 | 0,9834 | 0,9834 | 5.587.654 |
| 07 ott 2022 | 0,9850 | 1,0065 | 0,9704 | 0,9704 | 0,9704 | 10.535.702 |
| 06 ott 2022 | 1,0180 | 1,0205 | 0,9842 | 0,9912 | 0,9912 | 9.404.538 |
| 05 ott 2022 | 1,0490 | 1,0510 | 1,0060 | 1,0090 | 1,0090 | 5.771.480 |
| 04 ott 2022 | 1,0305 | 1,0495 | 1,0290 | 1,0495 | 1,0495 | 5.236.320 |
| 03 ott 2022 | 0,9920 | 1,0255 | 0,9884 | 1,0215 | 1,0215 | 5.609.741 |
| 30 set 2022 | 0,9986 | 1,0095 | 0,9930 | 0,9998 | 0,9998 | 6.511.510 |
| 29 set 2022 | 0,9974 | 1,0035 | 0,9798 | 0,9918 | 0,9918 | 8.288.204 |
| 28 set 2022 | 0,9868 | 1,0140 | 0,9672 | 1,0025 | 1,0025 | 9.208.697 |
| 27 set 2022 | 1,0365 | 1,0365 | 0,9904 | 0,9904 | 0,9904 | 11.759.129 |
| 26 set 2022 | 1,0190 | 1,0410 | 1,0110 | 1,0325 | 1,0325 | 5.817.973 |
| 23 set 2022 | 1,0595 | 1,0600 | 1,0210 | 1,0255 | 1,0255 | 9.144.949 |
| 22 set 2022 | 1,0555 | 1,0700 | 1,0535 | 1,0595 | 1,0595 | 5.206.035 |
| 21 set 2022 | 1,0590 | 1,0760 | 1,0515 | 1,0725 | 1,0725 | 5.468.202 |
| 20 set 2022 | 1,0790 | 1,0875 | 1,0540 | 1,0610 | 1,0610 | 8.089.767 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
