A2A.MI - A2A S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 giu 2023 | 1,6175 | 1,6515 | 1,6175 | 1,6325 | 1,6325 | 12.357.024 |
| 07 giu 2023 | 1,6190 | 1,6315 | 1,6055 | 1,6160 | 1,6160 | 9.273.907 |
| 06 giu 2023 | 1,5910 | 1,6320 | 1,5910 | 1,6270 | 1,6270 | 14.402.070 |
| 05 giu 2023 | 1,6065 | 1,6110 | 1,5855 | 1,5985 | 1,5985 | 10.378.690 |
| 02 giu 2023 | 1,5760 | 1,6055 | 1,5695 | 1,5990 | 1,5990 | 11.731.248 |
| 01 giu 2023 | 1,5550 | 1,5780 | 1,5505 | 1,5710 | 1,5710 | 7.945.944 |
| 31 mag 2023 | 1,5340 | 1,5565 | 1,5305 | 1,5480 | 1,5480 | 13.726.397 |
| 30 mag 2023 | 1,5200 | 1,5595 | 1,5200 | 1,5445 | 1,5445 | 7.626.248 |
| 29 mag 2023 | 1,5335 | 1,5435 | 1,5175 | 1,5205 | 1,5205 | 6.090.672 |
| 26 mag 2023 | 1,5365 | 1,5365 | 1,4995 | 1,5265 | 1,5265 | 12.173.808 |
| 25 mag 2023 | 1,5330 | 1,5505 | 1,5070 | 1,5190 | 1,5190 | 11.227.236 |
| 24 mag 2023 | 1,5565 | 1,5575 | 1,5095 | 1,5285 | 1,5285 | 16.020.626 |
| 23 mag 2023 | 1,5725 | 1,5810 | 1,5565 | 1,5685 | 1,5685 | 7.048.112 |
| 22 mag 2023 | 1,5565 | 1,5750 | 1,5530 | 1,5640 | 1,5640 | 13.415.263 |
| 22 mag 2023 | 0.0904 Dividendo | |||||
| 19 mag 2023 | 1,6180 | 1,6505 | 1,6085 | 1,6385 | 1,5481 | 18.603.093 |
| 18 mag 2023 | 1,6495 | 1,6695 | 1,5985 | 1,6020 | 1,5136 | 29.124.156 |
| 17 mag 2023 | 1,6785 | 1,6870 | 1,6665 | 1,6700 | 1,5779 | 11.915.282 |
| 16 mag 2023 | 1,7050 | 1,7180 | 1,6830 | 1,6830 | 1,5901 | 12.234.057 |
| 15 mag 2023 | 1,6920 | 1,7180 | 1,6920 | 1,7045 | 1,6105 | 14.267.156 |
| 12 mag 2023 | 1,6600 | 1,6950 | 1,6570 | 1,6915 | 1,5982 | 17.208.967 |
| 11 mag 2023 | 1,6410 | 1,6665 | 1,6340 | 1,6625 | 1,5708 | 16.983.654 |
| 10 mag 2023 | 1,6280 | 1,6450 | 1,6195 | 1,6410 | 1,5505 | 10.285.727 |
| 09 mag 2023 | 1,6200 | 1,6290 | 1,6130 | 1,6250 | 1,5353 | 6.523.490 |
| 08 mag 2023 | 1,6135 | 1,6270 | 1,6050 | 1,6270 | 1,5372 | 8.378.024 |
| 05 mag 2023 | 1,5990 | 1,6130 | 1,5925 | 1,6125 | 1,5235 | 7.762.316 |
| 04 mag 2023 | 1,5900 | 1,5945 | 1,5610 | 1,5895 | 1,5018 | 6.588.494 |
| 03 mag 2023 | 1,5720 | 1,6120 | 1,5710 | 1,5890 | 1,5013 | 15.805.386 |
| 02 mag 2023 | 1,5980 | 1,6095 | 1,5605 | 1,5605 | 1,4744 | 10.124.109 |
| 28 apr 2023 | 1,5860 | 1,6000 | 1,5725 | 1,6000 | 1,5117 | 11.126.950 |
| 27 apr 2023 | 1,5780 | 1,5915 | 1,5675 | 1,5870 | 1,4994 | 9.319.075 |
| 26 apr 2023 | 1,5750 | 1,5910 | 1,5710 | 1,5710 | 1,4843 | 9.142.907 |
| 25 apr 2023 | 1,5740 | 1,5800 | 1,5580 | 1,5795 | 1,4924 | 6.256.512 |
| 24 apr 2023 | 1,5690 | 1,5850 | 1,5650 | 1,5795 | 1,4924 | 7.917.095 |
| 21 apr 2023 | 1,5520 | 1,5745 | 1,5520 | 1,5715 | 1,4848 | 11.204.611 |
| 20 apr 2023 | 1,5695 | 1,5695 | 1,5475 | 1,5565 | 1,4706 | 10.825.777 |
| 19 apr 2023 | 1,5245 | 1,5700 | 1,5240 | 1,5700 | 1,4834 | 9.642.048 |
| 18 apr 2023 | 1,5375 | 1,5435 | 1,5215 | 1,5325 | 1,4479 | 7.912.409 |
| 17 apr 2023 | 1,5300 | 1,5485 | 1,5275 | 1,5350 | 1,4503 | 8.214.970 |
| 14 apr 2023 | 1,5560 | 1,5735 | 1,5240 | 1,5295 | 1,4451 | 12.232.269 |
| 13 apr 2023 | 1,5480 | 1,5595 | 1,5395 | 1,5535 | 1,4678 | 12.482.546 |
| 12 apr 2023 | 1,5430 | 1,5630 | 1,5350 | 1,5480 | 1,4626 | 11.550.973 |
| 11 apr 2023 | 1,5350 | 1,5450 | 1,5230 | 1,5435 | 1,4583 | 9.430.359 |
| 06 apr 2023 | 1,5035 | 1,5325 | 1,5025 | 1,5285 | 1,4442 | 9.969.681 |
| 05 apr 2023 | 1,4715 | 1,5040 | 1,4705 | 1,5035 | 1,4205 | 17.142.495 |
| 04 apr 2023 | 1,4620 | 1,4760 | 1,4530 | 1,4720 | 1,3908 | 6.869.994 |
| 03 apr 2023 | 1,4705 | 1,4785 | 1,4520 | 1,4620 | 1,3813 | 7.750.459 |
| 31 mar 2023 | 1,4595 | 1,4850 | 1,4515 | 1,4700 | 1,3889 | 14.809.112 |
| 30 mar 2023 | 1,4315 | 1,4585 | 1,4310 | 1,4535 | 1,3733 | 8.073.525 |
| 29 mar 2023 | 1,4140 | 1,4330 | 1,3895 | 1,4230 | 1,3445 | 13.947.761 |
| 28 mar 2023 | 1,4500 | 1,4520 | 1,4080 | 1,4135 | 1,3355 | 12.315.110 |
| 27 mar 2023 | 1,4590 | 1,4615 | 1,4380 | 1,4380 | 1,3587 | 6.694.605 |
| 24 mar 2023 | 1,4490 | 1,4500 | 1,4220 | 1,4400 | 1,3606 | 6.397.570 |
| 23 mar 2023 | 1,4390 | 1,4645 | 1,4275 | 1,4555 | 1,3752 | 7.124.666 |
| 22 mar 2023 | 1,4675 | 1,4755 | 1,4325 | 1,4365 | 1,3572 | 12.387.565 |
| 21 mar 2023 | 1,4555 | 1,4740 | 1,4460 | 1,4665 | 1,3856 | 13.218.705 |
| 20 mar 2023 | 1,3800 | 1,4530 | 1,3790 | 1,4530 | 1,3728 | 25.175.382 |
| 17 mar 2023 | 1,3815 | 1,4070 | 1,3575 | 1,3745 | 1,2987 | 22.993.644 |
| 16 mar 2023 | 1,3570 | 1,3785 | 1,3470 | 1,3740 | 1,2982 | 10.524.936 |
| 15 mar 2023 | 1,3805 | 1,3925 | 1,3435 | 1,3445 | 1,2703 | 13.530.966 |
| 14 mar 2023 | 1,3395 | 1,3855 | 1,3385 | 1,3850 | 1,3086 | 9.509.963 |
| 13 mar 2023 | 1,3610 | 1,3610 | 1,2945 | 1,3370 | 1,2632 | 12.883.743 |
| 10 mar 2023 | 1,3550 | 1,3635 | 1,3425 | 1,3570 | 1,2821 | 9.082.610 |
| 09 mar 2023 | 1,3800 | 1,3815 | 1,3505 | 1,3650 | 1,2897 | 8.069.494 |
| 08 mar 2023 | 1,3730 | 1,3775 | 1,3615 | 1,3765 | 1,3006 | 6.523.463 |
| 07 mar 2023 | 1,4010 | 1,4040 | 1,3725 | 1,3725 | 1,2968 | 6.980.925 |
| 06 mar 2023 | 1,3870 | 1,4070 | 1,3815 | 1,3915 | 1,3147 | 16.730.300 |
| 03 mar 2023 | 1,3800 | 1,3900 | 1,3720 | 1,3790 | 1,3029 | 6.554.286 |
| 02 mar 2023 | 1,3570 | 1,3785 | 1,3540 | 1,3750 | 1,2991 | 10.393.302 |
| 01 mar 2023 | 1,3900 | 1,3955 | 1,3580 | 1,3585 | 1,2835 | 20.210.477 |
| 28 feb 2023 | 1,3900 | 1,4010 | 1,3800 | 1,3955 | 1,3185 | 7.268.119 |
| 27 feb 2023 | 1,3945 | 1,3990 | 1,3890 | 1,3965 | 1,3195 | 5.592.347 |
| 24 feb 2023 | 1,3865 | 1,3930 | 1,3795 | 1,3820 | 1,3058 | 5.625.020 |
| 23 feb 2023 | 1,3700 | 1,4050 | 1,3700 | 1,3775 | 1,3015 | 10.548.183 |
| 22 feb 2023 | 1,3850 | 1,3865 | 1,3505 | 1,3705 | 1,2949 | 9.623.962 |
| 21 feb 2023 | 1,3765 | 1,3990 | 1,3680 | 1,3850 | 1,3086 | 11.303.255 |
| 20 feb 2023 | 1,3800 | 1,3955 | 1,3750 | 1,3800 | 1,3039 | 7.252.015 |
| 17 feb 2023 | 1,3760 | 1,3820 | 1,3575 | 1,3735 | 1,2977 | 13.706.393 |
| 16 feb 2023 | 1,3765 | 1,3935 | 1,3580 | 1,3840 | 1,3076 | 13.583.263 |
| 15 feb 2023 | 1,3700 | 1,3730 | 1,3530 | 1,3670 | 1,2916 | 9.447.128 |
| 14 feb 2023 | 1,3785 | 1,3850 | 1,3480 | 1,3665 | 1,2911 | 15.809.846 |
| 13 feb 2023 | 1,3945 | 1,3960 | 1,3770 | 1,3785 | 1,3024 | 5.517.770 |
| 10 feb 2023 | 1,4000 | 1,4085 | 1,3780 | 1,3880 | 1,3114 | 7.621.118 |
| 09 feb 2023 | 1,4135 | 1,4170 | 1,4015 | 1,4045 | 1,3270 | 8.486.975 |
| 08 feb 2023 | 1,4255 | 1,4290 | 1,4035 | 1,4060 | 1,3284 | 9.880.375 |
| 07 feb 2023 | 1,4000 | 1,4350 | 1,3950 | 1,4115 | 1,3336 | 12.490.255 |
| 06 feb 2023 | 1,3800 | 1,3980 | 1,3655 | 1,3980 | 1,3209 | 10.853.927 |
| 03 feb 2023 | 1,3985 | 1,4040 | 1,3765 | 1,3800 | 1,3039 | 9.865.117 |
| 02 feb 2023 | 1,3895 | 1,4080 | 1,3770 | 1,4055 | 1,3280 | 11.682.562 |
| 01 feb 2023 | 1,3800 | 1,3900 | 1,3750 | 1,3785 | 1,3024 | 9.126.630 |
| 31 gen 2023 | 1,3935 | 1,4010 | 1,3700 | 1,3790 | 1,3029 | 27.064.479 |
| 30 gen 2023 | 1,4070 | 1,4170 | 1,3880 | 1,3880 | 1,3114 | 8.201.823 |
| 27 gen 2023 | 1,4020 | 1,4095 | 1,3890 | 1,4070 | 1,3294 | 9.625.849 |
| 26 gen 2023 | 1,4100 | 1,4170 | 1,3845 | 1,3990 | 1,3218 | 14.905.612 |
| 25 gen 2023 | 1,3835 | 1,4050 | 1,3780 | 1,3985 | 1,3213 | 13.971.652 |
| 24 gen 2023 | 1,3820 | 1,3875 | 1,3695 | 1,3835 | 1,3072 | 9.339.254 |
| 23 gen 2023 | 1,3430 | 1,3735 | 1,3430 | 1,3730 | 1,2972 | 8.427.374 |
| 20 gen 2023 | 1,3700 | 1,3735 | 1,3335 | 1,3370 | 1,2632 | 9.457.019 |
| 19 gen 2023 | 1,3970 | 1,4095 | 1,3590 | 1,3620 | 1,2869 | 13.930.154 |
| 18 gen 2023 | 1,3915 | 1,4085 | 1,3915 | 1,4060 | 1,3284 | 7.291.115 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.