Italia markets closed
Dow Jones
33.829,19 -436,18 (-1,27%) Nasdaq
13.593,12 -175,81 (-1,28%) Nikkei 225
27.588,37 +66,11 (+0,24%) EUR/USD
1,1326 -0,0028 (-0,25%) BTC-EUR
31.989,56 +685,68 (+2,19%) CMC Crypto 200
823,02 +12,42 (+1,53%)
A2A S.p.A. (A2A.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 gen 2022 | 1,6440 | 1,6500 | 1,5815 | 1,6050 | 1,6050 | 18.695.808 |
| 21 gen 2022 | 1,6500 | 1,6745 | 1,6415 | 1,6480 | 1,6480 | 10.077.446 |
| 20 gen 2022 | 1,6310 | 1,6620 | 1,6230 | 1,6620 | 1,6620 | 8.540.617 |
| 19 gen 2022 | 1,6320 | 1,6435 | 1,6175 | 1,6265 | 1,6265 | 10.482.823 |
| 18 gen 2022 | 1,6595 | 1,6595 | 1,6325 | 1,6375 | 1,6375 | 13.319.241 |
| 17 gen 2022 | 1,6705 | 1,6875 | 1,6575 | 1,6615 | 1,6615 | 23.554.619 |
| 14 gen 2022 | 1,6720 | 1,6845 | 1,6565 | 1,6655 | 1,6655 | 18.127.676 |
| 13 gen 2022 | 1,6805 | 1,7070 | 1,6725 | 1,6800 | 1,6800 | 29.902.790 |
| 12 gen 2022 | 1,6735 | 1,7050 | 1,6575 | 1,6885 | 1,6885 | 13.972.042 |
| 11 gen 2022 | 1,6870 | 1,6990 | 1,6685 | 1,6685 | 1,6685 | 7.551.706 |
| 10 gen 2022 | 1,6700 | 1,6910 | 1,6600 | 1,6700 | 1,6700 | 6.868.966 |
| 07 gen 2022 | 1,6730 | 1,6770 | 1,6560 | 1,6650 | 1,6650 | 16.322.018 |
| 06 gen 2022 | 1,6900 | 1,6975 | 1,6650 | 1,6695 | 1,6695 | 14.299.044 |
| 05 gen 2022 | 1,7190 | 1,7380 | 1,7005 | 1,7005 | 1,7005 | 12.381.799 |
| 04 gen 2022 | 1,7350 | 1,7420 | 1,7105 | 1,7190 | 1,7190 | 8.361.227 |
| 03 gen 2022 | 1,7135 | 1,7440 | 1,7100 | 1,7280 | 1,7280 | 7.638.853 |
| 30 dic 2021 | 1,7155 | 1,7275 | 1,7155 | 1,7200 | 1,7200 | 4.056.614 |
| 29 dic 2021 | 1,7235 | 1,7335 | 1,7120 | 1,7165 | 1,7165 | 4.697.371 |
| 28 dic 2021 | 1,6895 | 1,7240 | 1,6895 | 1,7205 | 1,7205 | 6.181.489 |
| 27 dic 2021 | 1,6800 | 1,7005 | 1,6720 | 1,6850 | 1,6850 | 4.173.529 |
| 23 dic 2021 | 1,6600 | 1,6825 | 1,6590 | 1,6805 | 1,6805 | 5.499.006 |
| 22 dic 2021 | 1,6550 | 1,6660 | 1,6335 | 1,6555 | 1,6555 | 7.408.534 |
| 21 dic 2021 | 1,6450 | 1,6555 | 1,6340 | 1,6525 | 1,6525 | 8.344.045 |
| 20 dic 2021 | 1,6510 | 1,6620 | 1,6245 | 1,6300 | 1,6300 | 12.730.771 |
| 17 dic 2021 | 1,6975 | 1,7020 | 1,6635 | 1,6860 | 1,6860 | 15.869.358 |
| 16 dic 2021 | 1,7645 | 1,7705 | 1,6995 | 1,7090 | 1,7090 | 22.008.045 |
| 15 dic 2021 | 1,8000 | 1,8175 | 1,7510 | 1,7545 | 1,7545 | 11.942.812 |
| 14 dic 2021 | 1,7895 | 1,8155 | 1,7895 | 1,7905 | 1,7905 | 5.996.192 |
| 13 dic 2021 | 1,7860 | 1,7930 | 1,7655 | 1,7860 | 1,7860 | 9.203.681 |
| 10 dic 2021 | 1,7750 | 1,7985 | 1,7710 | 1,7865 | 1,7865 | 4.029.730 |
| 09 dic 2021 | 1,7620 | 1,7920 | 1,7605 | 1,7910 | 1,7910 | 7.019.499 |
| 08 dic 2021 | 1,7790 | 1,7965 | 1,7575 | 1,7575 | 1,7575 | 6.108.565 |
| 07 dic 2021 | 1,7760 | 1,7850 | 1,7685 | 1,7835 | 1,7835 | 6.411.876 |
| 06 dic 2021 | 1,7410 | 1,7740 | 1,7375 | 1,7725 | 1,7725 | 5.320.407 |
| 03 dic 2021 | 1,7275 | 1,7440 | 1,7185 | 1,7275 | 1,7275 | 6.380.217 |
| 02 dic 2021 | 1,7300 | 1,7455 | 1,7140 | 1,7140 | 1,7140 | 6.051.660 |
| 01 dic 2021 | 1,7305 | 1,7610 | 1,7305 | 1,7540 | 1,7540 | 7.082.577 |
| 30 nov 2021 | 1,7100 | 1,7480 | 1,6820 | 1,7270 | 1,7270 | 12.932.982 |
| 29 nov 2021 | 1,7280 | 1,7460 | 1,7220 | 1,7270 | 1,7270 | 5.903.392 |
| 26 nov 2021 | 1,7610 | 1,7640 | 1,7100 | 1,7100 | 1,7100 | 13.543.518 |
| 25 nov 2021 | 1,8250 | 1,8275 | 1,7885 | 1,7955 | 1,7955 | 4.001.322 |
| 24 nov 2021 | 1,8125 | 1,8190 | 1,7835 | 1,8165 | 1,8165 | 5.486.071 |
| 23 nov 2021 | 1,8215 | 1,8260 | 1,8070 | 1,8105 | 1,8105 | 4.767.178 |
| 22 nov 2021 | 1,8270 | 1,8365 | 1,8035 | 1,8305 | 1,8305 | 6.584.961 |
| 19 nov 2021 | 1,8525 | 1,8645 | 1,8165 | 1,8165 | 1,8165 | 6.347.595 |
| 18 nov 2021 | 1,8625 | 1,8695 | 1,8410 | 1,8475 | 1,8475 | 4.906.503 |
| 17 nov 2021 | 1,8600 | 1,8690 | 1,8460 | 1,8615 | 1,8615 | 6.598.119 |
| 16 nov 2021 | 1,8585 | 1,8850 | 1,8455 | 1,8665 | 1,8665 | 6.908.991 |
| 15 nov 2021 | 1,8515 | 1,8780 | 1,8490 | 1,8585 | 1,8585 | 5.917.974 |
| 12 nov 2021 | 1,8600 | 1,8750 | 1,8240 | 1,8535 | 1,8535 | 10.873.623 |
| 11 nov 2021 | 1,8490 | 1,8600 | 1,8080 | 1,8440 | 1,8440 | 11.786.998 |
| 10 nov 2021 | 1,8160 | 1,8450 | 1,8080 | 1,8430 | 1,8430 | 4.402.233 |
| 09 nov 2021 | 1,8390 | 1,8420 | 1,8150 | 1,8150 | 1,8150 | 6.907.562 |
| 08 nov 2021 | 1,8530 | 1,8575 | 1,8385 | 1,8385 | 1,8385 | 5.621.720 |
| 05 nov 2021 | 1,8625 | 1,8680 | 1,8425 | 1,8550 | 1,8550 | 7.887.364 |
| 04 nov 2021 | 1,8440 | 1,8960 | 1,8440 | 1,8660 | 1,8660 | 9.876.753 |
| 03 nov 2021 | 1,8290 | 1,8380 | 1,8165 | 1,8330 | 1,8330 | 5.046.310 |
| 02 nov 2021 | 1,8300 | 1,8415 | 1,8110 | 1,8295 | 1,8295 | 6.510.767 |
| 01 nov 2021 | 1,8280 | 1,8475 | 1,8195 | 1,8305 | 1,8305 | 6.263.113 |
| 29 ott 2021 | 1,8480 | 1,8630 | 1,8060 | 1,8180 | 1,8180 | 8.183.369 |
| 28 ott 2021 | 1,8700 | 1,8900 | 1,8155 | 1,8515 | 1,8515 | 11.781.905 |
| 27 ott 2021 | 1,9100 | 1,9250 | 1,8685 | 1,8700 | 1,8700 | 11.434.398 |
| 26 ott 2021 | 1,9280 | 1,9290 | 1,9060 | 1,9135 | 1,9135 | 5.559.935 |
| 25 ott 2021 | 1,9335 | 1,9370 | 1,9020 | 1,9125 | 1,9125 | 6.360.351 |
| 22 ott 2021 | 1,8910 | 1,9420 | 1,8885 | 1,9335 | 1,9335 | 11.198.517 |
| 21 ott 2021 | 1,8745 | 1,8950 | 1,8690 | 1,8875 | 1,8875 | 7.358.521 |
| 20 ott 2021 | 1,8425 | 1,8855 | 1,8425 | 1,8790 | 1,8790 | 9.596.803 |
| 19 ott 2021 | 1,8275 | 1,8520 | 1,8140 | 1,8470 | 1,8470 | 5.416.918 |
| 18 ott 2021 | 1,8365 | 1,8440 | 1,8130 | 1,8265 | 1,8265 | 4.571.537 |
| 15 ott 2021 | 1,8550 | 1,8615 | 1,8245 | 1,8450 | 1,8450 | 8.136.390 |
| 14 ott 2021 | 1,8450 | 1,8550 | 1,8370 | 1,8535 | 1,8535 | 7.447.305 |
| 13 ott 2021 | 1,8130 | 1,8435 | 1,7960 | 1,8385 | 1,8385 | 7.263.097 |
| 12 ott 2021 | 1,7700 | 1,8155 | 1,7535 | 1,8115 | 1,8115 | 9.622.006 |
| 11 ott 2021 | 1,8040 | 1,8040 | 1,7750 | 1,7750 | 1,7750 | 7.298.931 |
| 08 ott 2021 | 1,8455 | 1,8455 | 1,7905 | 1,7985 | 1,7985 | 13.795.774 |
| 07 ott 2021 | 1,8420 | 1,8525 | 1,8185 | 1,8475 | 1,8475 | 11.045.644 |
| 06 ott 2021 | 1,8160 | 1,8295 | 1,7815 | 1,8245 | 1,8245 | 10.407.503 |
| 05 ott 2021 | 1,7920 | 1,8275 | 1,7860 | 1,8270 | 1,8270 | 11.092.554 |
| 04 ott 2021 | 1,7690 | 1,7940 | 1,7690 | 1,7895 | 1,7895 | 6.332.340 |
| 01 ott 2021 | 1,7600 | 1,7865 | 1,7510 | 1,7690 | 1,7690 | 5.876.513 |
| 30 set 2021 | 1,7900 | 1,8075 | 1,7730 | 1,7755 | 1,7755 | 6.714.723 |
| 29 set 2021 | 1,7700 | 1,7950 | 1,7670 | 1,7755 | 1,7755 | 5.462.643 |
| 28 set 2021 | 1,7900 | 1,8025 | 1,7665 | 1,7665 | 1,7665 | 7.398.513 |
| 27 set 2021 | 1,7975 | 1,7980 | 1,7585 | 1,7880 | 1,7880 | 8.198.357 |
| 24 set 2021 | 1,8230 | 1,8230 | 1,7885 | 1,7890 | 1,7890 | 6.881.541 |
| 23 set 2021 | 1,8295 | 1,8510 | 1,8015 | 1,8230 | 1,8230 | 6.171.580 |
| 22 set 2021 | 1,8250 | 1,8345 | 1,7950 | 1,8165 | 1,8165 | 6.890.856 |
| 21 set 2021 | 1,8100 | 1,8250 | 1,7990 | 1,8225 | 1,8225 | 6.247.284 |
| 20 set 2021 | 1,7750 | 1,8020 | 1,7530 | 1,7960 | 1,7960 | 8.435.771 |
| 17 set 2021 | 1,7955 | 1,8210 | 1,7900 | 1,7955 | 1,7955 | 15.011.691 |
| 16 set 2021 | 1,7610 | 1,7910 | 1,7580 | 1,7830 | 1,7830 | 10.492.817 |
| 15 set 2021 | 1,8180 | 1,8225 | 1,7540 | 1,7540 | 1,7540 | 20.202.035 |
| 14 set 2021 | 1,8250 | 1,8360 | 1,8175 | 1,8310 | 1,8310 | 6.393.036 |
| 13 set 2021 | 1,8310 | 1,8550 | 1,8275 | 1,8295 | 1,8295 | 8.206.783 |
| 10 set 2021 | 1,8630 | 1,8665 | 1,8240 | 1,8255 | 1,8255 | 5.601.179 |
| 09 set 2021 | 1,8500 | 1,8680 | 1,8420 | 1,8625 | 1,8625 | 4.940.899 |
| 08 set 2021 | 1,8300 | 1,8625 | 1,8180 | 1,8605 | 1,8605 | 6.728.646 |
| 07 set 2021 | 1,8670 | 1,8670 | 1,8335 | 1,8340 | 1,8340 | 5.115.100 |
| 06 set 2021 | 1,8410 | 1,8700 | 1,8340 | 1,8700 | 1,8700 | 12.155.967 |
| 03 set 2021 | 1,8500 | 1,8615 | 1,8310 | 1,8395 | 1,8395 | 5.716.512 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
