La bourse est fermée

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,2620+0,0035 (+0,28 %)
À la clôture : 05:39PM CEST
Durée:
12 août 2021 - 12 août 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 août 20221,25501,26951,24601,26201,26205 884 196
11 août 20221,24501,26551,24401,25851,25853 733 073
10 août 20221,25101,26301,23701,24051,24054 570 677
09 août 20221,25651,26501,24551,25101,25103 871 556
08 août 20221,25001,26251,24701,26201,26206 931 383
05 août 20221,26651,27801,22951,24101,24108 444 772
04 août 20221,25901,27151,24551,26651,266510 008 003
03 août 20221,22051,25501,21601,24851,24857 916 685
02 août 20221,21051,22451,19901,21951,21956 509 371
01 août 20221,25551,26201,21051,21051,21059 991 450
29 juil. 20221,23701,26901,22351,25601,25608 189 006
28 juil. 20221,20251,23001,18351,23001,23008 297 346
27 juil. 20221,20801,22451,17851,19601,19609 254 572
26 juil. 20221,21951,22601,18551,20601,20609 768 007
25 juil. 20221,21001,22651,20751,22501,22504 910 887
22 juil. 20221,21101,21751,20151,21201,21207 939 787
21 juil. 20221,17601,21101,16851,20901,20908 126 105
20 juil. 20221,23901,24051,19751,20351,20357 744 047
19 juil. 20221,18401,22801,18051,22401,22406 683 775
18 juil. 20221,18651,20501,18501,19301,19305 142 993
15 juil. 20221,16901,19151,16501,18901,18905 998 899
14 juil. 20221,18851,18901,13601,16401,164014 525 991
13 juil. 20221,21751,21751,18051,19301,19306 837 625
12 juil. 20221,23901,23901,21601,22101,22105 822 462
11 juil. 20221,23651,24951,23001,24201,24204 145 437
08 juil. 20221,24251,26251,24001,24901,24904 411 020
07 juil. 20221,23001,26501,22901,24451,24456 668 573
06 juil. 20221,22551,23951,21251,22101,22108 165 600
05 juil. 20221,24701,26101,21601,21601,21609 488 753
04 juil. 20221,25251,26101,23501,23851,23855 231 585
01 juil. 20221,21201,24451,20251,24001,240011 141 722
30 juin 20221,23201,25601,20801,21201,212021 770 525
29 juin 20221,26551,27201,24551,24901,24907 325 546
28 juin 20221,26401,27751,25101,27251,27258 329 329
27 juin 20221,28401,29201,23551,26151,261513 005 277
24 juin 20221,23351,28251,23301,27951,279512 245 039
23 juin 20221,20001,23901,19251,22651,226519 311 358
22 juin 20221,23401,23801,17801,20751,207516 965 937
21 juin 20221,27501,27501,23501,23801,238016 386 693
20 juin 20221,34301,35101,26201,26751,267516 898 862
17 juin 20221,29851,35401,27401,34101,341024 929 645
16 juin 20221,33701,33701,29051,29601,296020 210 323
15 juin 20221,31001,34801,30851,33651,336512 964 754
14 juin 20221,34501,35401,27801,29001,290027 195 629
13 juin 20221,36701,37351,33051,33501,335015 599 961
10 juin 20221,47001,47001,36301,37901,379026 511 105
09 juin 20221,51551,52451,47551,47601,47608 762 275
08 juin 20221,52601,52701,50801,52451,52454 727 144
07 juin 20221,54451,54451,51251,52201,52206 543 253
06 juin 20221,52751,54901,52151,54551,54554 716 696
03 juin 20221,53701,54201,51451,51501,51504 690 707
02 juin 20221,55401,55701,52101,52851,52854 319 048
01 juin 20221,56501,57701,54151,54501,54509 820 399
31 mai 20221,57501,57851,55101,56251,562515 841 371
30 mai 20221,59001,59351,55701,57751,57757 298 771
27 mai 20221,61351,61501,57751,58351,58358 680 225
26 mai 20221,60501,61751,60251,60901,60904 633 675
25 mai 20221,60401,60751,57901,60151,60159 309 782
24 mai 20221,60601,62601,58051,59001,59006 662 081
23 mai 20221,59001,62951,57751,62951,629511 168 418
23 mai 20220.0904 Dividende
20 mai 20221,65051,67901,65051,66551,57519 775 912
19 mai 20221,64251,65901,63451,64851,55905 210 144
18 mai 20221,67501,68301,64551,65551,56566 987 100
17 mai 20221,68601,69501,66201,67101,58036 195 641
16 mai 20221,64001,67951,63001,67101,58037 908 898
13 mai 20221,63701,65851,62001,63551,54679 649 474
12 mai 20221,67201,69501,63701,63701,54819 340 094
11 mai 20221,66001,70201,65201,70201,609611 033 273
10 mai 20221,63901,65901,62551,65001,56045 026 658
09 mai 20221,65601,66801,63001,63001,54156 580 026
06 mai 20221,65501,66601,63201,65401,56427 483 811
05 mai 20221,68451,69201,66101,66201,57187 035 560
04 mai 20221,63701,68201,63451,65851,568514 585 250
03 mai 20221,61001,62601,60751,61701,52924 513 160
02 mai 20221,62101,65651,59351,61151,52408 323 338
29 avr. 20221,64651,65101,63151,63201,54344 227 501
28 avr. 20221,64751,65551,62851,64601,55677 116 354
27 avr. 20221,63051,63501,60551,63501,54635 145 929
26 avr. 20221,64051,67251,62801,63901,55007 611 352
25 avr. 20221,61901,64551,60801,62701,53874 525 204
22 avr. 20221,63751,64351,61601,62301,53494 698 684
21 avr. 20221,67151,67351,64201,64551,55628 047 828
20 avr. 20221,65601,68051,63801,67651,58556 427 462
19 avr. 20221,64601,66351,63301,65101,56144 993 551
14 avr. 20221,66101,66451,64051,65651,56666 524 688
13 avr. 20221,65801,67601,65151,66701,57654 479 022
12 avr. 20221,66101,67201,64551,66101,57087 737 959
11 avr. 20221,67651,70751,66851,67401,58318 230 500
08 avr. 20221,65001,69251,65001,69251,600615 239 132
07 avr. 20221,59801,65401,59801,64051,551514 595 193
06 avr. 20221,58551,60301,57051,59451,50806 323 114
05 avr. 20221,58801,60201,56201,59401,507510 352 421
04 avr. 20221,55701,58901,55001,58151,49579 441 746
01 avr. 20221,55451,57001,53301,54701,46306 526 192
31 mars 20221,55001,57151,54401,55451,47019 721 755
30 mars 20221,56151,56501,53801,54501,46118 718 151
29 mars 20221,55951,57551,54501,56601,48109 449 143
28 mars 20221,52301,56701,52301,54401,46027 179 565
25 mars 20221,51701,51851,49801,51751,43516 449 069
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...