La bourse est fermée

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,2795+0,0530 (+4,32 %)
À la clôture : 05:35PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
24 mars 20221,51001,52151,49451,50851,42667 212 191
23 mars 20221,53651,54551,50351,50551,42388 159 162
22 mars 20221,52201,53801,51351,53651,45318 998 203
21 mars 20221,48701,53501,48701,52051,438010 212 700
18 mars 20221,51251,52901,47851,49201,411022 585 335
17 mars 20221,50801,51601,46401,50451,422817 620 103
16 mars 20221,53001,53001,49101,50001,418611 634 126
15 mars 20221,50701,51501,47701,50151,420012 197 422
14 mars 20221,53901,55751,51101,51201,42997 850 490
11 mars 20221,53001,55801,51251,52901,446012 158 954
10 mars 20221,53001,55451,49951,53101,447913 352 042
09 mars 20221,50801,54601,49601,54301,459212 998 999
08 mars 20221,43951,51801,43301,47701,396813 338 935
07 mars 20221,42001,47851,35501,45251,373716 451 514
04 mars 20221,46251,47801,43051,45251,373713 431 088
03 mars 20221,50701,52201,47301,47301,393012 009 881
02 mars 20221,53501,54601,46701,50901,427122 144 390
01 mars 20221,60001,60051,54151,54151,457812 315 447
28 févr. 20221,54501,60301,54301,59701,510310 187 114
25 févr. 20221,50451,58301,50101,57401,488616 151 650
24 févr. 20221,48001,51901,46051,50451,422821 990 311
23 févr. 20221,51851,55851,51251,53601,452613 577 567
22 févr. 20221,50901,53301,48451,50951,427612 336 633
21 févr. 20221,57501,57601,53551,54051,45699 367 065
18 févr. 20221,57601,58251,56051,56801,48297 261 987
17 févr. 20221,57851,59701,57001,57451,48907 141 583
16 févr. 20221,58351,58501,56451,57751,49198 546 588
15 févr. 20221,55251,58401,54501,58351,497611 221 325
14 févr. 20221,56151,56601,52901,55301,468713 522 016
11 févr. 20221,59001,59001,56351,58501,499011 738 108
10 févr. 20221,60301,61251,59401,60351,51655 697 430
09 févr. 20221,59051,61401,58351,59801,51139 848 390
08 févr. 20221,61501,62751,57101,57551,490015 137 047
07 févr. 20221,64301,65301,58801,60851,521212 936 698
04 févr. 20221,69101,69701,63901,64001,551014 253 403
*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...