Italia markets open in 6 hours 53 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.646,11 0,00 (0,00%) EUR/USD
1,0851 +0,0001 (+0,01%) Bitcoin EUR
63.129,46 -695,88 (-1,09%) CMC Crypto 200
1.482,57 +14,47 (+0,99%)
A2A S.p.A. (EAM.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 12:08PM CEST
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 1,8555 | 1,8985 | 1,8555 | 1,8985 | 1,8985 | 45 |
| 23 mag 2024 | 1,8890 | 1,8890 | 1,8890 | 1,8890 | 1,8890 | - |
| 22 mag 2024 | 1,8970 | 1,9075 | 1,8970 | 1,9075 | 1,9075 | 20 |
| 21 mag 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
| 20 mag 2024 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 20 mag 2024 | 0.0958 Dividendo | |||||
| 17 mag 2024 | 1,9845 | 1,9845 | 1,9845 | 1,9845 | 1,8887 | - |
| 16 mag 2024 | 1,9785 | 1,9785 | 1,9785 | 1,9785 | 1,8830 | - |
| 15 mag 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,8587 | - |
| 14 mag 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,8368 | - |
| 13 mag 2024 | 1,9635 | 1,9635 | 1,9635 | 1,9635 | 1,8687 | 10 |
| 10 mag 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,7940 | - |
| 09 mag 2024 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | 1,7769 | - |
| 08 mag 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,7721 | - |
| 07 mag 2024 | 1,8515 | 1,8515 | 1,8515 | 1,8515 | 1,7621 | - |
| 06 mag 2024 | 1,8385 | 1,8385 | 1,8385 | 1,8385 | 1,7497 | - |
| 03 mag 2024 | 1,8535 | 1,8535 | 1,8535 | 1,8535 | 1,7640 | - |
| 02 mag 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7321 | - |
| 30 apr 2024 | 1,8445 | 1,8445 | 1,8445 | 1,8445 | 1,7555 | - |
| 29 apr 2024 | 1,7725 | 1,7725 | 1,7725 | 1,7725 | 1,6869 | - |
| 26 apr 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,6988 | - |
| 25 apr 2024 | 1,7810 | 1,7810 | 1,7800 | 1,7800 | 1,6941 | 3.000 |
| 24 apr 2024 | 1,7915 | 1,7915 | 1,7915 | 1,7915 | 1,7050 | - |
| 23 apr 2024 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,6436 | - |
| 22 apr 2024 | 1,6975 | 1,7290 | 1,6975 | 1,7290 | 1,6455 | 1.000 |
| 19 apr 2024 | 1,6525 | 1,6525 | 1,6525 | 1,6525 | 1,5727 | - |
| 18 apr 2024 | 1,6590 | 1,6980 | 1,6590 | 1,6980 | 1,6160 | 5.000 |
| 17 apr 2024 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,5627 | - |
| 16 apr 2024 | 1,6395 | 1,6395 | 1,6395 | 1,6395 | 1,5604 | - |
| 15 apr 2024 | 1,6585 | 1,6585 | 1,6585 | 1,6585 | 1,5784 | - |
| 12 apr 2024 | 1,6245 | 1,6245 | 1,6245 | 1,6245 | 1,5461 | - |
| 11 apr 2024 | 1,6000 | 1,6510 | 1,6000 | 1,6510 | 1,5713 | 16.482 |
| 10 apr 2024 | 1,6215 | 1,6215 | 1,6215 | 1,6215 | 1,5432 | - |
| 09 apr 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5370 | - |
| 08 apr 2024 | 1,5890 | 1,6475 | 1,5890 | 1,6440 | 1,5646 | 21.096 |
| 05 apr 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,5266 | - |
| 04 apr 2024 | 1,6090 | 1,6090 | 1,6090 | 1,6090 | 1,5313 | - |
| 03 apr 2024 | 1,6450 | 1,6450 | 1,6445 | 1,6445 | 1,5651 | 1.500 |
| 02 apr 2024 | 1,6655 | 1,6655 | 1,6655 | 1,6655 | 1,5851 | - |
| 28 mar 2024 | 1,6365 | 1,6365 | 1,6365 | 1,6365 | 1,5575 | - |
| 27 mar 2024 | 1,5990 | 1,5990 | 1,5990 | 1,5990 | 1,5218 | - |
| 26 mar 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,5247 | - |
| 25 mar 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,5266 | - |
| 22 mar 2024 | 1,5755 | 1,6380 | 1,5755 | 1,6380 | 1,5589 | 750 |
| 21 mar 2024 | 1,6215 | 1,6215 | 1,6215 | 1,6215 | 1,5432 | - |
| 20 mar 2024 | 1,6105 | 1,6105 | 1,6105 | 1,6105 | 1,5328 | - |
| 19 mar 2024 | 1,6195 | 1,6195 | 1,6195 | 1,6195 | 1,5413 | - |
| 18 mar 2024 | 1,6425 | 1,6425 | 1,6425 | 1,6425 | 1,5632 | - |
| 15 mar 2024 | 1,6115 | 1,6115 | 1,6115 | 1,6115 | 1,5337 | - |
| 14 mar 2024 | 1,6160 | 1,6630 | 1,6160 | 1,6630 | 1,5827 | 5.000 |
| 13 mar 2024 | 1,6700 | 1,6770 | 1,6700 | 1,6770 | 1,5960 | 1.200 |
| 12 mar 2024 | 1,6665 | 1,6665 | 1,6665 | 1,6665 | 1,5861 | - |
| 11 mar 2024 | 1,7215 | 1,7215 | 1,6975 | 1,6975 | 1,6156 | 6.500 |
| 08 mar 2024 | 1,7290 | 1,7505 | 1,7290 | 1,7505 | 1,6660 | 800 |
| 07 mar 2024 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,6408 | - |
| 06 mar 2024 | 1,7130 | 1,7130 | 1,7130 | 1,7130 | 1,6303 | - |
| 05 mar 2024 | 1,6470 | 1,6470 | 1,6470 | 1,6470 | 1,5675 | - |
| 04 mar 2024 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | 1,5822 | - |
| 01 mar 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,5941 | - |
| 29 feb 2024 | 1,6725 | 1,6725 | 1,6725 | 1,6725 | 1,5918 | - |
| 28 feb 2024 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,5837 | - |
| 27 feb 2024 | 1,6590 | 1,6590 | 1,6590 | 1,6590 | 1,5789 | - |
| 26 feb 2024 | 1,6765 | 1,6765 | 1,6730 | 1,6730 | 1,5922 | 1.510 |
| 23 feb 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6037 | - |
| 22 feb 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6227 | - |
| 21 feb 2024 | 1,6925 | 1,6925 | 1,6925 | 1,6925 | 1,6108 | - |
| 20 feb 2024 | 1,6635 | 1,6635 | 1,6635 | 1,6635 | 1,5832 | - |
| 19 feb 2024 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | 1,5642 | - |
| 16 feb 2024 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | 1,5813 | - |
| 15 feb 2024 | 1,6295 | 1,6460 | 1,6295 | 1,6460 | 1,5665 | 808 |
| 14 feb 2024 | 1,6245 | 1,6245 | 1,6245 | 1,6245 | 1,5461 | - |
| 13 feb 2024 | 1,6415 | 1,6515 | 1,6415 | 1,6515 | 1,5718 | 550 |
| 12 feb 2024 | 1,6505 | 1,6505 | 1,6505 | 1,6505 | 1,5708 | 1.500 |
| 09 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6179 | - |
| 08 feb 2024 | 1,7170 | 1,7170 | 1,7170 | 1,7170 | 1,6341 | - |
| 07 feb 2024 | 1,7275 | 1,7275 | 1,7275 | 1,7275 | 1,6441 | - |
| 06 feb 2024 | 1,7590 | 1,7590 | 1,7590 | 1,7590 | 1,6741 | - |
| 05 feb 2024 | 1,7715 | 1,7715 | 1,7715 | 1,7715 | 1,6860 | - |
| 02 feb 2024 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,6998 | - |
| 01 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7321 | - |
| 31 gen 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,7274 | - |
| 30 gen 2024 | 1,7745 | 1,7745 | 1,7745 | 1,7745 | 1,6888 | - |
| 29 gen 2024 | 1,7730 | 1,7730 | 1,7730 | 1,7730 | 1,6874 | - |
| 26 gen 2024 | 1,7765 | 1,7765 | 1,7490 | 1,7490 | 1,6646 | 2.550 |
| 25 gen 2024 | 1,7590 | 1,7815 | 1,7590 | 1,7815 | 1,6955 | 5.105 |
| 24 gen 2024 | 1,7510 | 1,7700 | 1,7510 | 1,7700 | 1,6846 | 359 |
| 23 gen 2024 | 1,7980 | 1,7980 | 1,7635 | 1,7635 | 1,6784 | 100 |
| 22 gen 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,7331 | - |
| 19 gen 2024 | 1,8055 | 1,8195 | 1,8055 | 1,8195 | 1,7317 | 2.700 |
| 18 gen 2024 | 1,8035 | 1,8035 | 1,8035 | 1,8035 | 1,7164 | - |
| 17 gen 2024 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,7188 | - |
| 16 gen 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,7531 | - |
| 15 gen 2024 | 1,8615 | 1,8615 | 1,8615 | 1,8615 | 1,7716 | - |
| 12 gen 2024 | 1,8615 | 1,8615 | 1,8615 | 1,8615 | 1,7716 | - |
| 11 gen 2024 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | 1,8187 | - |
| 10 gen 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,8226 | - |
| 09 gen 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8083 | - |
| 08 gen 2024 | 1,8825 | 1,8865 | 1,8825 | 1,8865 | 1,7954 | 600 |
| 05 gen 2024 | 1,8725 | 1,8725 | 1,8725 | 1,8725 | 1,7821 | - |
| 04 gen 2024 | 1,8415 | 1,8415 | 1,8415 | 1,8415 | 1,7526 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.