A2A.MI - A2A S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 nov 20171,541,551,541,541,548.630.178
21 nov 20171,531,551,521,531,5311.027.203
20 nov 20171,521,531,511,531,539.851.541
17 nov 20171,521,531,501,521,5211.940.105
16 nov 20171,521,521,501,511,5113.965.573
15 nov 20171,521,531,501,511,5114.299.462
14 nov 20171,491,531,481,521,5236.413.380
13 nov 20171,461,481,431,441,4410.051.356
10 nov 20171,461,471,451,451,457.350.204
09 nov 20171,481,481,451,451,458.623.358
08 nov 20171,491,491,471,481,4810.553.829
07 nov 20171,491,491,481,481,488.161.831
06 nov 20171,501,501,481,491,493.337.818
03 nov 20171,491,501,481,491,498.774.602
02 nov 20171,501,501,481,491,496.083.909
01 nov 20171,481,501,481,491,499.559.259
31 ott 20171,461,481,451,481,4812.675.927
30 ott 20171,451,451,441,451,455.061.910
27 ott 20171,431,451,421,451,4512.048.450
26 ott 20171,421,431,411,421,4214.956.822
25 ott 20171,431,431,411,421,426.770.804
24 ott 20171,431,441,421,441,4410.672.531
23 ott 20171,451,451,431,441,445.394.603
20 ott 20171,451,461,441,451,456.965.687
19 ott 20171,451,451,421,451,457.957.096
18 ott 20171,451,451,441,451,456.464.385
17 ott 20171,441,451,431,451,458.601.837
16 ott 20171,441,451,431,441,446.604.044
13 ott 20171,431,451,421,441,447.389.490
12 ott 20171,431,441,421,431,437.593.642
11 ott 20171,421,431,411,431,439.644.379
10 ott 20171,431,431,411,421,4210.627.362
09 ott 20171,411,441,411,431,438.348.710
06 ott 20171,431,441,411,411,418.344.202
05 ott 20171,451,451,431,441,4416.753.987
04 ott 20171,461,471,451,451,4510.342.253
03 ott 20171,461,471,451,471,477.348.786
02 ott 20171,461,461,451,461,467.161.552
29 set 20171,461,471,451,461,4612.316.190
28 set 20171,481,481,451,461,4616.528.960
27 set 20171,471,481,461,481,4810.128.657
26 set 20171,451,471,441,471,477.082.896
25 set 20171,451,461,441,451,458.624.455
22 set 20171,451,461,441,461,466.291.914
21 set 20171,471,471,451,451,459.555.700
20 set 20171,471,481,461,461,466.407.717
19 set 20171,441,471,441,471,477.985.533
18 set 20171,481,491,441,451,4513.338.453
15 set 20171,511,511,471,471,4731.570.151
14 set 20171,481,501,471,501,5018.346.728
13 set 20171,481,491,471,481,4814.736.166
12 set 20171,491,501,471,481,4814.987.548
11 set 20171,481,491,471,481,4811.953.153
08 set 20171,461,481,451,481,4813.640.021
07 set 20171,451,461,441,461,4610.000.925
06 set 20171,421,451,411,451,4512.761.120
05 set 20171,421,441,411,421,427.292.532
04 set 20171,421,431,421,421,424.922.374
01 set 20171,411,431,411,431,439.111.677
31 ago 20171,401,411,391,411,419.474.897
30 ago 20171,381,401,371,391,397.920.589
29 ago 20171,381,381,371,381,385.525.455
28 ago 20171,391,391,381,391,395.116.170
25 ago 20171,421,421,391,391,396.400.043
24 ago 20171,411,421,401,411,415.833.467
23 ago 20171,411,421,391,401,404.846.491
22 ago 20171,431,441,411,411,415.701.739
21 ago 20171,421,431,411,421,423.759.684
18 ago 20171,421,431,411,431,434.270.095
17 ago 20171,431,441,421,421,424.077.401
16 ago 20171,411,441,411,431,435.976.260
14 ago 20171,401,421,391,411,417.045.240
11 ago 20171,411,411,391,391,398.443.255
10 ago 20171,421,431,411,411,415.960.830
09 ago 20171,431,431,411,421,425.781.280
08 ago 20171,421,451,421,441,447.858.773
07 ago 20171,431,431,421,421,423.622.567
04 ago 20171,431,441,421,431,435.712.794
03 ago 20171,421,431,411,431,438.735.341
02 ago 20171,431,431,411,421,425.228.922
01 ago 20171,441,451,421,431,437.255.916
31 lug 20171,411,461,411,441,4413.566.198
28 lug 20171,441,451,411,421,4222.358.659
27 lug 20171,441,451,431,441,444.512.530
26 lug 20171,421,451,411,451,455.223.603
25 lug 20171,431,441,421,421,425.147.259
24 lug 20171,411,431,411,431,435.787.207
21 lug 20171,441,441,421,421,426.790.051
20 lug 20171,431,441,411,431,4316.886.128
19 lug 20171,421,441,411,431,4310.301.025
18 lug 20171,451,451,421,431,4315.809.057
17 lug 20171,471,471,441,451,4511.697.163
14 lug 20171,461,471,451,471,475.987.751
13 lug 20171,461,481,451,461,466.760.149
12 lug 20171,441,461,441,461,466.555.015
11 lug 20171,451,461,421,441,447.356.510
10 lug 20171,441,461,441,451,458.054.087
07 lug 20171,431,441,421,431,433.605.731
06 lug 20171,451,461,421,431,438.456.959
05 lug 20171,441,461,431,451,455.035.527
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità