Italia markets close in 1 hour 24 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,4095+0,0115 (+0,82%)
Al 03:49PM CET. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 20231,40001,43501,39501,40951,40959.675.360
06 feb 20231,38001,39801,36551,39801,398010.853.927
03 feb 20231,39851,40401,37651,38001,38009.865.117
02 feb 20231,38951,40801,37701,40551,405511.682.562
01 feb 20231,38001,39001,37501,37851,37859.126.630
31 gen 20231,39351,40101,37001,37901,379027.064.479
30 gen 20231,40701,41701,38801,38801,38808.201.823
27 gen 20231,40201,40951,38901,40701,40709.625.849
26 gen 20231,41001,41701,38451,39901,399014.905.612
25 gen 20231,38351,40501,37801,39851,398513.971.652
24 gen 20231,38201,38751,36951,38351,38359.339.254
23 gen 20231,34301,37351,34301,37301,37308.427.374
20 gen 20231,37001,37351,33351,33701,33709.457.019
19 gen 20231,39701,40951,35901,36201,362013.930.154
18 gen 20231,39151,40851,39151,40601,40607.291.115
17 gen 20231,39301,40001,37001,40001,40008.869.466
16 gen 20231,39251,39751,38501,39451,39456.515.230
13 gen 20231,39201,39951,37901,39201,392010.314.424
12 gen 20231,38601,39651,37051,38651,386510.116.698
11 gen 20231,33101,38201,32601,38051,380518.837.530
10 gen 20231,31651,33701,31351,33251,33258.082.222
09 gen 20231,31151,32501,29951,32301,32307.002.032
06 gen 20231,29751,30751,28551,30751,30756.140.839
05 gen 20231,30251,30851,28501,29001,29007.434.493
04 gen 20231,29151,32501,28101,30651,306513.514.765
03 gen 20231,27601,29401,25851,27751,277511.156.421
02 gen 20231,25251,27201,25051,26651,26656.112.869
30 dic 20221,25801,27251,24501,24501,24505.079.187
29 dic 20221,24251,26751,22751,26751,26754.803.461
28 dic 20221,26101,26251,23551,24251,24253.615.805
27 dic 20221,26501,27651,25151,25801,25803.139.895
23 dic 20221,26451,26551,25051,25901,25904.978.727
22 dic 20221,27851,28801,25101,25801,25805.450.816
21 dic 20221,25601,27951,24501,27951,27956.357.785
20 dic 20221,27951,28101,24301,25001,250010.450.389
19 dic 20221,27501,29051,27001,27951,27954.823.491
16 dic 20221,29001,30301,25701,26951,269513.966.254
15 dic 20221,31451,33251,29401,29751,297510.479.548
14 dic 20221,30851,33001,30201,33001,33008.191.148
13 dic 20221,29601,33401,28151,31251,312510.313.024
12 dic 20221,29901,30601,29351,30301,30304.950.002
09 dic 20221,31101,31501,28201,30051,30056.712.401
08 dic 20221,31501,31851,29601,30551,30554.587.307
07 dic 20221,31101,32451,30651,31901,31905.856.350
06 dic 20221,31851,32951,31301,31301,31307.922.120
05 dic 20221,31151,33851,30751,31951,31959.235.825
02 dic 20221,29251,31451,28951,31151,311510.046.442
01 dic 20221,29101,29851,28001,29051,290510.039.601
30 nov 20221,30601,30601,27251,27701,277011.193.207
29 nov 20221,30401,30701,29201,29951,29957.113.639
28 nov 20221,32051,32501,29151,29151,29157.963.345
25 nov 20221,29801,32401,29201,32401,324015.536.938
24 nov 20221,27951,29901,27001,29401,29407.254.773
23 nov 20221,27901,28101,22051,27401,274022.402.952
22 nov 20221,30051,31101,28951,29901,29906.298.663
21 nov 20221,30551,30801,27801,30351,30359.230.551
18 nov 20221,29351,31801,28601,30901,309010.724.888
17 nov 20221,30451,31151,26351,28501,28507.853.287
16 nov 20221,28501,30501,27301,30451,304510.698.209
15 nov 20221,30001,30451,27851,29651,296512.167.291
14 nov 20221,26201,30201,24451,29151,291517.365.448
11 nov 20221,27001,29851,25401,26201,262024.607.967
10 nov 20221,17301,23551,16351,22951,229510.353.857
09 nov 20221,16201,18001,14851,17401,17407.223.534
08 nov 20221,15451,17601,14301,16701,16706.980.154
07 nov 20221,12701,16651,12301,15451,15459.234.285
04 nov 20221,11801,13401,09151,12951,129510.660.608
03 nov 20221,11251,11451,09851,10951,10955.073.270
02 nov 20221,12351,13001,10751,12251,12254.587.256
01 nov 20221,13001,14351,10801,12301,12307.150.382
31 ott 20221,13151,13801,11051,12201,12207.364.006
28 ott 20221,12951,13801,10601,12801,12807.912.040
27 ott 20221,10001,14651,09651,14101,141015.744.992
26 ott 20221,10301,12051,08851,10151,101511.761.738
25 ott 20221,04601,10301,04601,10301,103016.390.986
24 ott 20221,02501,05101,01201,04201,04205.611.251
21 ott 20221,01801,02301,00201,01201,01204.302.329
20 ott 20221,02551,03151,01701,02201,02204.416.550
19 ott 20221,02951,04001,02101,02651,02657.494.448
18 ott 20221,02551,04501,02151,02651,02655.883.271
17 ott 20221,00401,02350,97881,02151,02157.204.572
14 ott 20220,98261,01750,97961,00351,003514.017.257
13 ott 20220,95060,98580,94040,95940,95948.310.638
12 ott 20220,97580,98620,95280,95280,952813.420.834
11 ott 20220,97060,97380,95620,97260,97268.328.650
10 ott 20220,96740,98640,96740,98340,98345.587.654
07 ott 20220,98501,00650,97040,97040,970410.535.702
06 ott 20221,01801,02050,98420,99120,99129.404.538
05 ott 20221,04901,05101,00601,00901,00905.771.480
04 ott 20221,03051,04951,02901,04951,04955.236.320
03 ott 20220,99201,02550,98841,02151,02155.609.741
30 set 20220,99861,00950,99300,99980,99986.511.510
29 set 20220,99741,00350,97980,99180,99188.288.204
28 set 20220,98681,01400,96721,00251,00259.208.697
27 set 20221,03651,03650,99040,99040,990411.759.129
26 set 20221,01901,04101,01101,03251,03255.817.973
23 set 20221,05951,06001,02101,02551,02559.144.949
22 set 20221,05551,07001,05351,05951,05955.206.035
21 set 20221,05901,07601,05151,07251,07255.468.202
20 set 20221,07901,08751,05401,06101,06108.089.767
*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...