Italia markets closed
Dow Jones
35.274,41 -20,35 (-0,06%) Nasdaq
14.965,67 +68,33 (+0,46%) Nikkei 225
29.025,46 +474,56 (+1,66%) EUR/USD
1,1625 +0,0024 (+0,21%) BTC-EUR
53.211,57 +478,44 (+0,91%) CMC Crypto 200
1.438,30 -13,33 (-0,92%)
A2A S.p.A. (A2A.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,8265-0,0185 (-1,00%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 set 2021 | 1,8555 | 1,8750 | 1,8450 | 1,8505 | 1,8505 | 6.122.106 |
| 01 set 2021 | 1,8750 | 1,8965 | 1,8615 | 1,8660 | 1,8660 | 7.136.191 |
| 31 ago 2021 | 1,8715 | 1,8870 | 1,8475 | 1,8600 | 1,8600 | 8.730.096 |
| 30 ago 2021 | 1,8790 | 1,8825 | 1,8600 | 1,8695 | 1,8695 | 4.615.329 |
| 27 ago 2021 | 1,8635 | 1,8855 | 1,8540 | 1,8780 | 1,8780 | 5.275.436 |
| 26 ago 2021 | 1,8785 | 1,8965 | 1,8640 | 1,8760 | 1,8760 | 6.649.964 |
| 25 ago 2021 | 1,9170 | 1,9250 | 1,8780 | 1,8820 | 1,8820 | 9.607.268 |
| 24 ago 2021 | 1,9385 | 1,9510 | 1,9045 | 1,9100 | 1,9100 | 9.224.489 |
| 23 ago 2021 | 1,9285 | 1,9470 | 1,9255 | 1,9455 | 1,9455 | 6.050.834 |
| 20 ago 2021 | 1,9520 | 1,9600 | 1,9005 | 1,9235 | 1,9235 | 10.193.078 |
| 19 ago 2021 | 1,9380 | 1,9545 | 1,9135 | 1,9490 | 1,9490 | 12.235.024 |
| 18 ago 2021 | 1,9050 | 1,9480 | 1,9050 | 1,9440 | 1,9440 | 10.018.747 |
| 17 ago 2021 | 1,8810 | 1,9050 | 1,8720 | 1,9040 | 1,9040 | 6.645.140 |
| 16 ago 2021 | 1,8970 | 1,8970 | 1,8670 | 1,8925 | 1,8925 | 6.993.335 |
| 13 ago 2021 | 1,8720 | 1,8975 | 1,8650 | 1,8900 | 1,8900 | 7.387.128 |
| 12 ago 2021 | 1,8455 | 1,8715 | 1,8455 | 1,8715 | 1,8715 | 5.612.842 |
| 11 ago 2021 | 1,8395 | 1,8510 | 1,8350 | 1,8510 | 1,8510 | 6.620.805 |
| 10 ago 2021 | 1,8190 | 1,8440 | 1,8190 | 1,8345 | 1,8345 | 7.431.270 |
| 09 ago 2021 | 1,8200 | 1,8345 | 1,8135 | 1,8175 | 1,8175 | 6.554.579 |
| 06 ago 2021 | 1,8055 | 1,8225 | 1,7985 | 1,8170 | 1,8170 | 5.215.903 |
| 05 ago 2021 | 1,8110 | 1,8280 | 1,8035 | 1,8035 | 1,8035 | 8.937.500 |
| 04 ago 2021 | 1,8100 | 1,8195 | 1,7930 | 1,8170 | 1,8170 | 4.500.279 |
| 03 ago 2021 | 1,8100 | 1,8170 | 1,8035 | 1,8065 | 1,8065 | 3.815.369 |
| 02 ago 2021 | 1,8105 | 1,8340 | 1,8035 | 1,8105 | 1,8105 | 8.668.684 |
| 30 lug 2021 | 1,7980 | 1,8150 | 1,7815 | 1,7905 | 1,7905 | 9.898.936 |
| 29 lug 2021 | 1,8155 | 1,8205 | 1,7985 | 1,8155 | 1,8155 | 7.101.880 |
| 28 lug 2021 | 1,7825 | 1,8275 | 1,7780 | 1,8145 | 1,8145 | 14.124.925 |
| 27 lug 2021 | 1,7600 | 1,7860 | 1,7570 | 1,7825 | 1,7825 | 6.361.659 |
| 26 lug 2021 | 1,7515 | 1,7680 | 1,7470 | 1,7670 | 1,7670 | 5.895.107 |
| 23 lug 2021 | 1,7220 | 1,7630 | 1,7170 | 1,7630 | 1,7630 | 8.534.761 |
| 22 lug 2021 | 1,7070 | 1,7290 | 1,7045 | 1,7145 | 1,7145 | 5.495.331 |
| 21 lug 2021 | 1,6815 | 1,7030 | 1,6815 | 1,6990 | 1,6990 | 6.939.443 |
| 20 lug 2021 | 1,6600 | 1,6895 | 1,6585 | 1,6695 | 1,6695 | 6.440.247 |
| 19 lug 2021 | 1,7085 | 1,7130 | 1,6485 | 1,6550 | 1,6550 | 9.973.418 |
| 16 lug 2021 | 1,7105 | 1,7265 | 1,7075 | 1,7215 | 1,7215 | 5.023.012 |
| 15 lug 2021 | 1,7180 | 1,7255 | 1,7045 | 1,7095 | 1,7095 | 5.705.595 |
| 14 lug 2021 | 1,7345 | 1,7345 | 1,7080 | 1,7245 | 1,7245 | 5.438.133 |
| 13 lug 2021 | 1,7200 | 1,7445 | 1,7085 | 1,7410 | 1,7410 | 11.291.137 |
| 12 lug 2021 | 1,6980 | 1,7190 | 1,6910 | 1,7190 | 1,7190 | 5.826.941 |
| 09 lug 2021 | 1,7000 | 1,7085 | 1,6900 | 1,6960 | 1,6960 | 7.341.791 |
| 08 lug 2021 | 1,7505 | 1,7520 | 1,6865 | 1,6945 | 1,6945 | 12.607.293 |
| 07 lug 2021 | 1,7305 | 1,7660 | 1,7305 | 1,7630 | 1,7630 | 6.097.982 |
| 06 lug 2021 | 1,7420 | 1,7510 | 1,7295 | 1,7360 | 1,7360 | 5.139.985 |
| 05 lug 2021 | 1,7430 | 1,7515 | 1,7310 | 1,7430 | 1,7430 | 3.623.103 |
| 02 lug 2021 | 1,7400 | 1,7450 | 1,7255 | 1,7405 | 1,7405 | 4.886.681 |
| 01 lug 2021 | 1,7300 | 1,7420 | 1,7130 | 1,7355 | 1,7355 | 5.638.177 |
| 30 giu 2021 | 1,7370 | 1,7450 | 1,7130 | 1,7240 | 1,7240 | 7.580.237 |
| 29 giu 2021 | 1,7510 | 1,7575 | 1,7365 | 1,7425 | 1,7425 | 5.239.525 |
| 28 giu 2021 | 1,7705 | 1,7830 | 1,7525 | 1,7530 | 1,7530 | 7.633.939 |
| 25 giu 2021 | 1,7620 | 1,7765 | 1,7620 | 1,7740 | 1,7740 | 4.587.106 |
| 24 giu 2021 | 1,7660 | 1,7815 | 1,7585 | 1,7725 | 1,7725 | 9.628.849 |
| 23 giu 2021 | 1,7850 | 1,7850 | 1,7580 | 1,7580 | 1,7580 | 8.071.102 |
| 22 giu 2021 | 1,7845 | 1,7955 | 1,7670 | 1,7805 | 1,7805 | 8.766.328 |
| 21 giu 2021 | 1,7775 | 1,7925 | 1,7720 | 1,7875 | 1,7875 | 11.184.904 |
| 18 giu 2021 | 1,7950 | 1,8220 | 1,7845 | 1,7905 | 1,7905 | 23.458.952 |
| 17 giu 2021 | 1,7760 | 1,7950 | 1,7655 | 1,7900 | 1,7900 | 10.691.000 |
| 16 giu 2021 | 1,7800 | 1,7945 | 1,7625 | 1,7915 | 1,7915 | 12.287.035 |
| 15 giu 2021 | 1,7880 | 1,7940 | 1,7675 | 1,7805 | 1,7805 | 6.919.001 |
| 14 giu 2021 | 1,7780 | 1,7890 | 1,7675 | 1,7800 | 1,7800 | 10.689.870 |
| 11 giu 2021 | 1,7775 | 1,7780 | 1,7585 | 1,7660 | 1,7660 | 9.384.276 |
| 10 giu 2021 | 1,7940 | 1,8075 | 1,7575 | 1,7670 | 1,7670 | 12.226.147 |
| 09 giu 2021 | 1,7700 | 1,7955 | 1,7640 | 1,7915 | 1,7915 | 13.004.863 |
| 08 giu 2021 | 1,7500 | 1,7660 | 1,7405 | 1,7605 | 1,7605 | 15.630.892 |
| 07 giu 2021 | 1,7300 | 1,7500 | 1,7225 | 1,7480 | 1,7480 | 13.703.558 |
| 04 giu 2021 | 1,7030 | 1,7330 | 1,7015 | 1,7325 | 1,7325 | 12.524.211 |
| 03 giu 2021 | 1,7100 | 1,7220 | 1,6935 | 1,7060 | 1,7060 | 12.365.591 |
| 02 giu 2021 | 1,7045 | 1,7210 | 1,6975 | 1,7130 | 1,7130 | 10.426.310 |
| 01 giu 2021 | 1,7140 | 1,7165 | 1,6975 | 1,7005 | 1,7005 | 12.571.220 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
