Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,8265-0,0185 (-1,00%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
02 set 20211,85551,87501,84501,85051,85056.122.106
01 set 20211,87501,89651,86151,86601,86607.136.191
31 ago 20211,87151,88701,84751,86001,86008.730.096
30 ago 20211,87901,88251,86001,86951,86954.615.329
27 ago 20211,86351,88551,85401,87801,87805.275.436
26 ago 20211,87851,89651,86401,87601,87606.649.964
25 ago 20211,91701,92501,87801,88201,88209.607.268
24 ago 20211,93851,95101,90451,91001,91009.224.489
23 ago 20211,92851,94701,92551,94551,94556.050.834
20 ago 20211,95201,96001,90051,92351,923510.193.078
19 ago 20211,93801,95451,91351,94901,949012.235.024
18 ago 20211,90501,94801,90501,94401,944010.018.747
17 ago 20211,88101,90501,87201,90401,90406.645.140
16 ago 20211,89701,89701,86701,89251,89256.993.335
13 ago 20211,87201,89751,86501,89001,89007.387.128
12 ago 20211,84551,87151,84551,87151,87155.612.842
11 ago 20211,83951,85101,83501,85101,85106.620.805
10 ago 20211,81901,84401,81901,83451,83457.431.270
09 ago 20211,82001,83451,81351,81751,81756.554.579
06 ago 20211,80551,82251,79851,81701,81705.215.903
05 ago 20211,81101,82801,80351,80351,80358.937.500
04 ago 20211,81001,81951,79301,81701,81704.500.279
03 ago 20211,81001,81701,80351,80651,80653.815.369
02 ago 20211,81051,83401,80351,81051,81058.668.684
30 lug 20211,79801,81501,78151,79051,79059.898.936
29 lug 20211,81551,82051,79851,81551,81557.101.880
28 lug 20211,78251,82751,77801,81451,814514.124.925
27 lug 20211,76001,78601,75701,78251,78256.361.659
26 lug 20211,75151,76801,74701,76701,76705.895.107
23 lug 20211,72201,76301,71701,76301,76308.534.761
22 lug 20211,70701,72901,70451,71451,71455.495.331
21 lug 20211,68151,70301,68151,69901,69906.939.443
20 lug 20211,66001,68951,65851,66951,66956.440.247
19 lug 20211,70851,71301,64851,65501,65509.973.418
16 lug 20211,71051,72651,70751,72151,72155.023.012
15 lug 20211,71801,72551,70451,70951,70955.705.595
14 lug 20211,73451,73451,70801,72451,72455.438.133
13 lug 20211,72001,74451,70851,74101,741011.291.137
12 lug 20211,69801,71901,69101,71901,71905.826.941
09 lug 20211,70001,70851,69001,69601,69607.341.791
08 lug 20211,75051,75201,68651,69451,694512.607.293
07 lug 20211,73051,76601,73051,76301,76306.097.982
06 lug 20211,74201,75101,72951,73601,73605.139.985
05 lug 20211,74301,75151,73101,74301,74303.623.103
02 lug 20211,74001,74501,72551,74051,74054.886.681
01 lug 20211,73001,74201,71301,73551,73555.638.177
30 giu 20211,73701,74501,71301,72401,72407.580.237
29 giu 20211,75101,75751,73651,74251,74255.239.525
28 giu 20211,77051,78301,75251,75301,75307.633.939
25 giu 20211,76201,77651,76201,77401,77404.587.106
24 giu 20211,76601,78151,75851,77251,77259.628.849
23 giu 20211,78501,78501,75801,75801,75808.071.102
22 giu 20211,78451,79551,76701,78051,78058.766.328
21 giu 20211,77751,79251,77201,78751,787511.184.904
18 giu 20211,79501,82201,78451,79051,790523.458.952
17 giu 20211,77601,79501,76551,79001,790010.691.000
16 giu 20211,78001,79451,76251,79151,791512.287.035
15 giu 20211,78801,79401,76751,78051,78056.919.001
14 giu 20211,77801,78901,76751,78001,780010.689.870
11 giu 20211,77751,77801,75851,76601,76609.384.276
10 giu 20211,79401,80751,75751,76701,767012.226.147
09 giu 20211,77001,79551,76401,79151,791513.004.863
08 giu 20211,75001,76601,74051,76051,760515.630.892
07 giu 20211,73001,75001,72251,74801,748013.703.558
04 giu 20211,70301,73301,70151,73251,732512.524.211
03 giu 20211,71001,72201,69351,70601,706012.365.591
02 giu 20211,70451,72101,69751,71301,713010.426.310
01 giu 20211,71401,71651,69751,70051,700512.571.220
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...