Italia markets open in 8 hours 19 minutes
Dow Jones
31.037,68 +69,86 (+0,23%) Nasdaq
11.361,85 +39,61 (+0,35%) Nikkei 225
26.107,65 -315,82 (-1,20%) EUR/USD
1,0187 -0,0083 (-0,80%) BTC-EUR
20.111,42 +37,87 (+0,19%) CMC Crypto 200
440,40 +4,88 (+1,12%)
A2A S.p.A. (A2A.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 lug 2022 | 1,2255 | 1,2395 | 1,2125 | 1,2210 | 1,2210 | 8.165.600 |
| 05 lug 2022 | 1,2470 | 1,2610 | 1,2160 | 1,2160 | 1,2160 | 9.488.753 |
| 04 lug 2022 | 1,2525 | 1,2610 | 1,2350 | 1,2385 | 1,2385 | 5.231.585 |
| 01 lug 2022 | 1,2120 | 1,2445 | 1,2025 | 1,2400 | 1,2400 | 11.141.722 |
| 30 giu 2022 | 1,2320 | 1,2560 | 1,2080 | 1,2120 | 1,2120 | 21.770.525 |
| 29 giu 2022 | 1,2655 | 1,2720 | 1,2455 | 1,2490 | 1,2490 | 7.325.546 |
| 28 giu 2022 | 1,2640 | 1,2775 | 1,2510 | 1,2725 | 1,2725 | 8.329.329 |
| 27 giu 2022 | 1,2840 | 1,2920 | 1,2355 | 1,2615 | 1,2615 | 13.005.277 |
| 24 giu 2022 | 1,2335 | 1,2825 | 1,2330 | 1,2795 | 1,2795 | 12.245.039 |
| 23 giu 2022 | 1,2000 | 1,2390 | 1,1925 | 1,2265 | 1,2265 | 19.311.358 |
| 22 giu 2022 | 1,2340 | 1,2380 | 1,1780 | 1,2075 | 1,2075 | 16.965.937 |
| 21 giu 2022 | 1,2750 | 1,2750 | 1,2350 | 1,2380 | 1,2380 | 16.386.693 |
| 20 giu 2022 | 1,3430 | 1,3510 | 1,2620 | 1,2675 | 1,2675 | 16.898.862 |
| 17 giu 2022 | 1,2985 | 1,3540 | 1,2740 | 1,3410 | 1,3410 | 24.929.645 |
| 16 giu 2022 | 1,3370 | 1,3370 | 1,2905 | 1,2960 | 1,2960 | 20.210.323 |
| 15 giu 2022 | 1,3100 | 1,3480 | 1,3085 | 1,3365 | 1,3365 | 12.964.754 |
| 14 giu 2022 | 1,3450 | 1,3540 | 1,2780 | 1,2900 | 1,2900 | 27.195.629 |
| 13 giu 2022 | 1,3670 | 1,3735 | 1,3305 | 1,3350 | 1,3350 | 15.599.961 |
| 10 giu 2022 | 1,4700 | 1,4700 | 1,3630 | 1,3790 | 1,3790 | 26.511.105 |
| 09 giu 2022 | 1,5155 | 1,5245 | 1,4755 | 1,4760 | 1,4760 | 8.762.275 |
| 08 giu 2022 | 1,5260 | 1,5270 | 1,5080 | 1,5245 | 1,5245 | 4.727.144 |
| 07 giu 2022 | 1,5445 | 1,5445 | 1,5125 | 1,5220 | 1,5220 | 6.543.253 |
| 06 giu 2022 | 1,5275 | 1,5490 | 1,5215 | 1,5455 | 1,5455 | 4.716.696 |
| 03 giu 2022 | 1,5370 | 1,5420 | 1,5145 | 1,5150 | 1,5150 | 4.690.707 |
| 02 giu 2022 | 1,5540 | 1,5570 | 1,5210 | 1,5285 | 1,5285 | 4.319.048 |
| 01 giu 2022 | 1,5650 | 1,5770 | 1,5415 | 1,5450 | 1,5450 | 9.820.399 |
| 31 mag 2022 | 1,5750 | 1,5785 | 1,5510 | 1,5625 | 1,5625 | 15.841.371 |
| 30 mag 2022 | 1,5900 | 1,5935 | 1,5570 | 1,5775 | 1,5775 | 7.298.771 |
| 27 mag 2022 | 1,6135 | 1,6150 | 1,5775 | 1,5835 | 1,5835 | 8.680.225 |
| 26 mag 2022 | 1,6050 | 1,6175 | 1,6025 | 1,6090 | 1,6090 | 4.633.675 |
| 25 mag 2022 | 1,6040 | 1,6075 | 1,5790 | 1,6015 | 1,6015 | 9.309.782 |
| 24 mag 2022 | 1,6060 | 1,6260 | 1,5805 | 1,5900 | 1,5900 | 6.662.081 |
| 23 mag 2022 | 1,5900 | 1,6295 | 1,5775 | 1,6295 | 1,6295 | 11.168.418 |
| 23 mag 2022 | 0.0904 Dividendo | |||||
| 20 mag 2022 | 1,6505 | 1,6790 | 1,6505 | 1,6655 | 1,5751 | 9.775.912 |
| 19 mag 2022 | 1,6425 | 1,6590 | 1,6345 | 1,6485 | 1,5590 | 5.210.144 |
| 18 mag 2022 | 1,6750 | 1,6830 | 1,6455 | 1,6555 | 1,5656 | 6.987.100 |
| 17 mag 2022 | 1,6860 | 1,6950 | 1,6620 | 1,6710 | 1,5803 | 6.195.641 |
| 16 mag 2022 | 1,6400 | 1,6795 | 1,6300 | 1,6710 | 1,5803 | 7.908.898 |
| 13 mag 2022 | 1,6370 | 1,6585 | 1,6200 | 1,6355 | 1,5467 | 9.649.474 |
| 12 mag 2022 | 1,6720 | 1,6950 | 1,6370 | 1,6370 | 1,5481 | 9.340.094 |
| 11 mag 2022 | 1,6600 | 1,7020 | 1,6520 | 1,7020 | 1,6096 | 11.033.273 |
| 10 mag 2022 | 1,6390 | 1,6590 | 1,6255 | 1,6500 | 1,5604 | 5.026.658 |
| 09 mag 2022 | 1,6560 | 1,6680 | 1,6300 | 1,6300 | 1,5415 | 6.580.026 |
| 06 mag 2022 | 1,6550 | 1,6660 | 1,6320 | 1,6540 | 1,5642 | 7.483.811 |
| 05 mag 2022 | 1,6845 | 1,6920 | 1,6610 | 1,6620 | 1,5718 | 7.035.560 |
| 04 mag 2022 | 1,6370 | 1,6820 | 1,6345 | 1,6585 | 1,5685 | 14.585.250 |
| 03 mag 2022 | 1,6100 | 1,6260 | 1,6075 | 1,6170 | 1,5292 | 4.513.160 |
| 02 mag 2022 | 1,6210 | 1,6565 | 1,5935 | 1,6115 | 1,5240 | 8.323.338 |
| 29 apr 2022 | 1,6465 | 1,6510 | 1,6315 | 1,6320 | 1,5434 | 4.227.501 |
| 28 apr 2022 | 1,6475 | 1,6555 | 1,6285 | 1,6460 | 1,5567 | 7.116.354 |
| 27 apr 2022 | 1,6305 | 1,6350 | 1,6055 | 1,6350 | 1,5463 | 5.145.929 |
| 26 apr 2022 | 1,6405 | 1,6725 | 1,6280 | 1,6390 | 1,5500 | 7.611.352 |
| 25 apr 2022 | 1,6190 | 1,6455 | 1,6080 | 1,6270 | 1,5387 | 4.525.204 |
| 22 apr 2022 | 1,6375 | 1,6435 | 1,6160 | 1,6230 | 1,5349 | 4.698.684 |
| 21 apr 2022 | 1,6715 | 1,6735 | 1,6420 | 1,6455 | 1,5562 | 8.047.828 |
| 20 apr 2022 | 1,6560 | 1,6805 | 1,6380 | 1,6765 | 1,5855 | 6.427.462 |
| 19 apr 2022 | 1,6460 | 1,6635 | 1,6330 | 1,6510 | 1,5614 | 4.993.551 |
| 14 apr 2022 | 1,6610 | 1,6645 | 1,6405 | 1,6565 | 1,5666 | 6.524.688 |
| 13 apr 2022 | 1,6580 | 1,6760 | 1,6515 | 1,6670 | 1,5765 | 4.479.022 |
| 12 apr 2022 | 1,6610 | 1,6720 | 1,6455 | 1,6610 | 1,5708 | 7.737.959 |
| 11 apr 2022 | 1,6765 | 1,7075 | 1,6685 | 1,6740 | 1,5831 | 8.230.500 |
| 08 apr 2022 | 1,6500 | 1,6925 | 1,6500 | 1,6925 | 1,6006 | 15.239.132 |
| 07 apr 2022 | 1,5980 | 1,6540 | 1,5980 | 1,6405 | 1,5515 | 14.595.193 |
| 06 apr 2022 | 1,5855 | 1,6030 | 1,5705 | 1,5945 | 1,5080 | 6.323.114 |
| 05 apr 2022 | 1,5880 | 1,6020 | 1,5620 | 1,5940 | 1,5075 | 10.352.421 |
| 04 apr 2022 | 1,5570 | 1,5890 | 1,5500 | 1,5815 | 1,4957 | 9.441.746 |
| 01 apr 2022 | 1,5545 | 1,5700 | 1,5330 | 1,5470 | 1,4630 | 6.526.192 |
| 31 mar 2022 | 1,5500 | 1,5715 | 1,5440 | 1,5545 | 1,4701 | 9.721.755 |
| 30 mar 2022 | 1,5615 | 1,5650 | 1,5380 | 1,5450 | 1,4611 | 8.718.151 |
| 29 mar 2022 | 1,5595 | 1,5755 | 1,5450 | 1,5660 | 1,4810 | 9.449.143 |
| 28 mar 2022 | 1,5230 | 1,5670 | 1,5230 | 1,5440 | 1,4602 | 7.179.565 |
| 25 mar 2022 | 1,5170 | 1,5185 | 1,4980 | 1,5175 | 1,4351 | 6.449.069 |
| 24 mar 2022 | 1,5100 | 1,5215 | 1,4945 | 1,5085 | 1,4266 | 7.212.191 |
| 23 mar 2022 | 1,5365 | 1,5455 | 1,5035 | 1,5055 | 1,4238 | 8.159.162 |
| 22 mar 2022 | 1,5220 | 1,5380 | 1,5135 | 1,5365 | 1,4531 | 8.998.203 |
| 21 mar 2022 | 1,4870 | 1,5350 | 1,4870 | 1,5205 | 1,4380 | 10.212.700 |
| 18 mar 2022 | 1,5125 | 1,5290 | 1,4785 | 1,4920 | 1,4110 | 22.585.335 |
| 17 mar 2022 | 1,5080 | 1,5160 | 1,4640 | 1,5045 | 1,4228 | 17.620.103 |
| 16 mar 2022 | 1,5300 | 1,5300 | 1,4910 | 1,5000 | 1,4186 | 11.634.126 |
| 15 mar 2022 | 1,5070 | 1,5150 | 1,4770 | 1,5015 | 1,4200 | 12.197.422 |
| 14 mar 2022 | 1,5390 | 1,5575 | 1,5110 | 1,5120 | 1,4299 | 7.850.490 |
| 11 mar 2022 | 1,5300 | 1,5580 | 1,5125 | 1,5290 | 1,4460 | 12.158.954 |
| 10 mar 2022 | 1,5300 | 1,5545 | 1,4995 | 1,5310 | 1,4479 | 13.352.042 |
| 09 mar 2022 | 1,5080 | 1,5460 | 1,4960 | 1,5430 | 1,4592 | 12.998.999 |
| 08 mar 2022 | 1,4395 | 1,5180 | 1,4330 | 1,4770 | 1,3968 | 13.338.935 |
| 07 mar 2022 | 1,4200 | 1,4785 | 1,3550 | 1,4525 | 1,3737 | 16.451.514 |
| 04 mar 2022 | 1,4625 | 1,4780 | 1,4305 | 1,4525 | 1,3737 | 13.431.088 |
| 03 mar 2022 | 1,5070 | 1,5220 | 1,4730 | 1,4730 | 1,3930 | 12.009.881 |
| 02 mar 2022 | 1,5350 | 1,5460 | 1,4670 | 1,5090 | 1,4271 | 22.144.390 |
| 01 mar 2022 | 1,6000 | 1,6005 | 1,5415 | 1,5415 | 1,4578 | 12.315.447 |
| 28 feb 2022 | 1,5450 | 1,6030 | 1,5430 | 1,5970 | 1,5103 | 10.187.114 |
| 25 feb 2022 | 1,5045 | 1,5830 | 1,5010 | 1,5740 | 1,4886 | 16.151.650 |
| 24 feb 2022 | 1,4800 | 1,5190 | 1,4605 | 1,5045 | 1,4228 | 21.990.311 |
| 23 feb 2022 | 1,5185 | 1,5585 | 1,5125 | 1,5360 | 1,4526 | 13.577.567 |
| 22 feb 2022 | 1,5090 | 1,5330 | 1,4845 | 1,5095 | 1,4276 | 12.336.633 |
| 21 feb 2022 | 1,5750 | 1,5760 | 1,5355 | 1,5405 | 1,4569 | 9.367.065 |
| 18 feb 2022 | 1,5760 | 1,5825 | 1,5605 | 1,5680 | 1,4829 | 7.261.987 |
| 17 feb 2022 | 1,5785 | 1,5970 | 1,5700 | 1,5745 | 1,4890 | 7.141.583 |
| 16 feb 2022 | 1,5835 | 1,5850 | 1,5645 | 1,5775 | 1,4919 | 8.546.588 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
