Italia markets open in 8 hours 19 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2210+0,0050 (+0,41%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20221,22551,23951,21251,22101,22108.165.600
05 lug 20221,24701,26101,21601,21601,21609.488.753
04 lug 20221,25251,26101,23501,23851,23855.231.585
01 lug 20221,21201,24451,20251,24001,240011.141.722
30 giu 20221,23201,25601,20801,21201,212021.770.525
29 giu 20221,26551,27201,24551,24901,24907.325.546
28 giu 20221,26401,27751,25101,27251,27258.329.329
27 giu 20221,28401,29201,23551,26151,261513.005.277
24 giu 20221,23351,28251,23301,27951,279512.245.039
23 giu 20221,20001,23901,19251,22651,226519.311.358
22 giu 20221,23401,23801,17801,20751,207516.965.937
21 giu 20221,27501,27501,23501,23801,238016.386.693
20 giu 20221,34301,35101,26201,26751,267516.898.862
17 giu 20221,29851,35401,27401,34101,341024.929.645
16 giu 20221,33701,33701,29051,29601,296020.210.323
15 giu 20221,31001,34801,30851,33651,336512.964.754
14 giu 20221,34501,35401,27801,29001,290027.195.629
13 giu 20221,36701,37351,33051,33501,335015.599.961
10 giu 20221,47001,47001,36301,37901,379026.511.105
09 giu 20221,51551,52451,47551,47601,47608.762.275
08 giu 20221,52601,52701,50801,52451,52454.727.144
07 giu 20221,54451,54451,51251,52201,52206.543.253
06 giu 20221,52751,54901,52151,54551,54554.716.696
03 giu 20221,53701,54201,51451,51501,51504.690.707
02 giu 20221,55401,55701,52101,52851,52854.319.048
01 giu 20221,56501,57701,54151,54501,54509.820.399
31 mag 20221,57501,57851,55101,56251,562515.841.371
30 mag 20221,59001,59351,55701,57751,57757.298.771
27 mag 20221,61351,61501,57751,58351,58358.680.225
26 mag 20221,60501,61751,60251,60901,60904.633.675
25 mag 20221,60401,60751,57901,60151,60159.309.782
24 mag 20221,60601,62601,58051,59001,59006.662.081
23 mag 20221,59001,62951,57751,62951,629511.168.418
23 mag 20220.0904 Dividendo
20 mag 20221,65051,67901,65051,66551,57519.775.912
19 mag 20221,64251,65901,63451,64851,55905.210.144
18 mag 20221,67501,68301,64551,65551,56566.987.100
17 mag 20221,68601,69501,66201,67101,58036.195.641
16 mag 20221,64001,67951,63001,67101,58037.908.898
13 mag 20221,63701,65851,62001,63551,54679.649.474
12 mag 20221,67201,69501,63701,63701,54819.340.094
11 mag 20221,66001,70201,65201,70201,609611.033.273
10 mag 20221,63901,65901,62551,65001,56045.026.658
09 mag 20221,65601,66801,63001,63001,54156.580.026
06 mag 20221,65501,66601,63201,65401,56427.483.811
05 mag 20221,68451,69201,66101,66201,57187.035.560
04 mag 20221,63701,68201,63451,65851,568514.585.250
03 mag 20221,61001,62601,60751,61701,52924.513.160
02 mag 20221,62101,65651,59351,61151,52408.323.338
29 apr 20221,64651,65101,63151,63201,54344.227.501
28 apr 20221,64751,65551,62851,64601,55677.116.354
27 apr 20221,63051,63501,60551,63501,54635.145.929
26 apr 20221,64051,67251,62801,63901,55007.611.352
25 apr 20221,61901,64551,60801,62701,53874.525.204
22 apr 20221,63751,64351,61601,62301,53494.698.684
21 apr 20221,67151,67351,64201,64551,55628.047.828
20 apr 20221,65601,68051,63801,67651,58556.427.462
19 apr 20221,64601,66351,63301,65101,56144.993.551
14 apr 20221,66101,66451,64051,65651,56666.524.688
13 apr 20221,65801,67601,65151,66701,57654.479.022
12 apr 20221,66101,67201,64551,66101,57087.737.959
11 apr 20221,67651,70751,66851,67401,58318.230.500
08 apr 20221,65001,69251,65001,69251,600615.239.132
07 apr 20221,59801,65401,59801,64051,551514.595.193
06 apr 20221,58551,60301,57051,59451,50806.323.114
05 apr 20221,58801,60201,56201,59401,507510.352.421
04 apr 20221,55701,58901,55001,58151,49579.441.746
01 apr 20221,55451,57001,53301,54701,46306.526.192
31 mar 20221,55001,57151,54401,55451,47019.721.755
30 mar 20221,56151,56501,53801,54501,46118.718.151
29 mar 20221,55951,57551,54501,56601,48109.449.143
28 mar 20221,52301,56701,52301,54401,46027.179.565
25 mar 20221,51701,51851,49801,51751,43516.449.069
24 mar 20221,51001,52151,49451,50851,42667.212.191
23 mar 20221,53651,54551,50351,50551,42388.159.162
22 mar 20221,52201,53801,51351,53651,45318.998.203
21 mar 20221,48701,53501,48701,52051,438010.212.700
18 mar 20221,51251,52901,47851,49201,411022.585.335
17 mar 20221,50801,51601,46401,50451,422817.620.103
16 mar 20221,53001,53001,49101,50001,418611.634.126
15 mar 20221,50701,51501,47701,50151,420012.197.422
14 mar 20221,53901,55751,51101,51201,42997.850.490
11 mar 20221,53001,55801,51251,52901,446012.158.954
10 mar 20221,53001,55451,49951,53101,447913.352.042
09 mar 20221,50801,54601,49601,54301,459212.998.999
08 mar 20221,43951,51801,43301,47701,396813.338.935
07 mar 20221,42001,47851,35501,45251,373716.451.514
04 mar 20221,46251,47801,43051,45251,373713.431.088
03 mar 20221,50701,52201,47301,47301,393012.009.881
02 mar 20221,53501,54601,46701,50901,427122.144.390
01 mar 20221,60001,60051,54151,54151,457812.315.447
28 feb 20221,54501,60301,54301,59701,510310.187.114
25 feb 20221,50451,58301,50101,57401,488616.151.650
24 feb 20221,48001,51901,46051,50451,422821.990.311
23 feb 20221,51851,55851,51251,53601,452613.577.567
22 feb 20221,50901,53301,48451,50951,427612.336.633
21 feb 20221,57501,57601,53551,54051,45699.367.065
18 feb 20221,57601,58251,56051,56801,48297.261.987
17 feb 20221,57851,59701,57001,57451,48907.141.583
16 feb 20221,58351,58501,56451,57751,49198.546.588
*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...