A2A.MI - A2A S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 20231,61751,65151,61751,63251,632512.357.024
07 giu 20231,61901,63151,60551,61601,61609.273.907
06 giu 20231,59101,63201,59101,62701,627014.402.070
05 giu 20231,60651,61101,58551,59851,598510.378.690
02 giu 20231,57601,60551,56951,59901,599011.731.248
01 giu 20231,55501,57801,55051,57101,57107.945.944
31 mag 20231,53401,55651,53051,54801,548013.726.397
30 mag 20231,52001,55951,52001,54451,54457.626.248
29 mag 20231,53351,54351,51751,52051,52056.090.672
26 mag 20231,53651,53651,49951,52651,526512.173.808
25 mag 20231,53301,55051,50701,51901,519011.227.236
24 mag 20231,55651,55751,50951,52851,528516.020.626
23 mag 20231,57251,58101,55651,56851,56857.048.112
22 mag 20231,55651,57501,55301,56401,564013.415.263
22 mag 20230.0904 Dividendo
19 mag 20231,61801,65051,60851,63851,548118.603.093
18 mag 20231,64951,66951,59851,60201,513629.124.156
17 mag 20231,67851,68701,66651,67001,577911.915.282
16 mag 20231,70501,71801,68301,68301,590112.234.057
15 mag 20231,69201,71801,69201,70451,610514.267.156
12 mag 20231,66001,69501,65701,69151,598217.208.967
11 mag 20231,64101,66651,63401,66251,570816.983.654
10 mag 20231,62801,64501,61951,64101,550510.285.727
09 mag 20231,62001,62901,61301,62501,53536.523.490
08 mag 20231,61351,62701,60501,62701,53728.378.024
05 mag 20231,59901,61301,59251,61251,52357.762.316
04 mag 20231,59001,59451,56101,58951,50186.588.494
03 mag 20231,57201,61201,57101,58901,501315.805.386
02 mag 20231,59801,60951,56051,56051,474410.124.109
28 apr 20231,58601,60001,57251,60001,511711.126.950
27 apr 20231,57801,59151,56751,58701,49949.319.075
26 apr 20231,57501,59101,57101,57101,48439.142.907
25 apr 20231,57401,58001,55801,57951,49246.256.512
24 apr 20231,56901,58501,56501,57951,49247.917.095
21 apr 20231,55201,57451,55201,57151,484811.204.611
20 apr 20231,56951,56951,54751,55651,470610.825.777
19 apr 20231,52451,57001,52401,57001,48349.642.048
18 apr 20231,53751,54351,52151,53251,44797.912.409
17 apr 20231,53001,54851,52751,53501,45038.214.970
14 apr 20231,55601,57351,52401,52951,445112.232.269
13 apr 20231,54801,55951,53951,55351,467812.482.546
12 apr 20231,54301,56301,53501,54801,462611.550.973
11 apr 20231,53501,54501,52301,54351,45839.430.359
06 apr 20231,50351,53251,50251,52851,44429.969.681
05 apr 20231,47151,50401,47051,50351,420517.142.495
04 apr 20231,46201,47601,45301,47201,39086.869.994
03 apr 20231,47051,47851,45201,46201,38137.750.459
31 mar 20231,45951,48501,45151,47001,388914.809.112
30 mar 20231,43151,45851,43101,45351,37338.073.525
29 mar 20231,41401,43301,38951,42301,344513.947.761
28 mar 20231,45001,45201,40801,41351,335512.315.110
27 mar 20231,45901,46151,43801,43801,35876.694.605
24 mar 20231,44901,45001,42201,44001,36066.397.570
23 mar 20231,43901,46451,42751,45551,37527.124.666
22 mar 20231,46751,47551,43251,43651,357212.387.565
21 mar 20231,45551,47401,44601,46651,385613.218.705
20 mar 20231,38001,45301,37901,45301,372825.175.382
17 mar 20231,38151,40701,35751,37451,298722.993.644
16 mar 20231,35701,37851,34701,37401,298210.524.936
15 mar 20231,38051,39251,34351,34451,270313.530.966
14 mar 20231,33951,38551,33851,38501,30869.509.963
13 mar 20231,36101,36101,29451,33701,263212.883.743
10 mar 20231,35501,36351,34251,35701,28219.082.610
09 mar 20231,38001,38151,35051,36501,28978.069.494
08 mar 20231,37301,37751,36151,37651,30066.523.463
07 mar 20231,40101,40401,37251,37251,29686.980.925
06 mar 20231,38701,40701,38151,39151,314716.730.300
03 mar 20231,38001,39001,37201,37901,30296.554.286
02 mar 20231,35701,37851,35401,37501,299110.393.302
01 mar 20231,39001,39551,35801,35851,283520.210.477
28 feb 20231,39001,40101,38001,39551,31857.268.119
27 feb 20231,39451,39901,38901,39651,31955.592.347
24 feb 20231,38651,39301,37951,38201,30585.625.020
23 feb 20231,37001,40501,37001,37751,301510.548.183
22 feb 20231,38501,38651,35051,37051,29499.623.962
21 feb 20231,37651,39901,36801,38501,308611.303.255
20 feb 20231,38001,39551,37501,38001,30397.252.015
17 feb 20231,37601,38201,35751,37351,297713.706.393
16 feb 20231,37651,39351,35801,38401,307613.583.263
15 feb 20231,37001,37301,35301,36701,29169.447.128
14 feb 20231,37851,38501,34801,36651,291115.809.846
13 feb 20231,39451,39601,37701,37851,30245.517.770
10 feb 20231,40001,40851,37801,38801,31147.621.118
09 feb 20231,41351,41701,40151,40451,32708.486.975
08 feb 20231,42551,42901,40351,40601,32849.880.375
07 feb 20231,40001,43501,39501,41151,333612.490.255
06 feb 20231,38001,39801,36551,39801,320910.853.927
03 feb 20231,39851,40401,37651,38001,30399.865.117
02 feb 20231,38951,40801,37701,40551,328011.682.562
01 feb 20231,38001,39001,37501,37851,30249.126.630
31 gen 20231,39351,40101,37001,37901,302927.064.479
30 gen 20231,40701,41701,38801,38801,31148.201.823
27 gen 20231,40201,40951,38901,40701,32949.625.849
26 gen 20231,41001,41701,38451,39901,321814.905.612
25 gen 20231,38351,40501,37801,39851,321313.971.652
24 gen 20231,38201,38751,36951,38351,30729.339.254
23 gen 20231,34301,37351,34301,37301,29728.427.374
20 gen 20231,37001,37351,33351,33701,26329.457.019
19 gen 20231,39701,40951,35901,36201,286913.930.154
18 gen 20231,39151,40851,39151,40601,32847.291.115
*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...