A2A.MI - A2A S.p.A.
Milan - Milan Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 05 juin 2023 | 1,6065 | 1,6110 | 1,5855 | 1,5985 | 1,5985 | 10 378 690 |
| 02 juin 2023 | 1,5760 | 1,6055 | 1,5695 | 1,5990 | 1,5990 | 11 731 248 |
| 01 juin 2023 | 1,5550 | 1,5780 | 1,5505 | 1,5710 | 1,5710 | 7 945 944 |
| 31 mai 2023 | 1,5340 | 1,5565 | 1,5305 | 1,5480 | 1,5480 | 13 726 397 |
| 30 mai 2023 | 1,5200 | 1,5595 | 1,5200 | 1,5445 | 1,5445 | 7 626 248 |
| 29 mai 2023 | 1,5335 | 1,5435 | 1,5175 | 1,5205 | 1,5205 | 6 090 672 |
| 26 mai 2023 | 1,5365 | 1,5365 | 1,4995 | 1,5265 | 1,5265 | 12 173 808 |
| 25 mai 2023 | 1,5330 | 1,5505 | 1,5070 | 1,5190 | 1,5190 | 11 227 236 |
| 24 mai 2023 | 1,5565 | 1,5575 | 1,5095 | 1,5285 | 1,5285 | 16 020 626 |
| 23 mai 2023 | 1,5725 | 1,5810 | 1,5565 | 1,5685 | 1,5685 | 7 048 112 |
| 22 mai 2023 | 1,5565 | 1,5750 | 1,5530 | 1,5640 | 1,5640 | 13 415 263 |
| 22 mai 2023 | 0.0904 Dividende | |||||
| 19 mai 2023 | 1,6180 | 1,6505 | 1,6085 | 1,6385 | 1,5481 | 18 603 093 |
| 18 mai 2023 | 1,6495 | 1,6695 | 1,5985 | 1,6020 | 1,5136 | 29 124 156 |
| 17 mai 2023 | 1,6785 | 1,6870 | 1,6665 | 1,6700 | 1,5779 | 11 915 282 |
| 16 mai 2023 | 1,7050 | 1,7180 | 1,6830 | 1,6830 | 1,5901 | 12 234 057 |
| 15 mai 2023 | 1,6920 | 1,7180 | 1,6920 | 1,7045 | 1,6105 | 14 267 156 |
| 12 mai 2023 | 1,6600 | 1,6950 | 1,6570 | 1,6915 | 1,5982 | 17 208 967 |
| 11 mai 2023 | 1,6410 | 1,6665 | 1,6340 | 1,6625 | 1,5708 | 16 983 654 |
| 10 mai 2023 | 1,6280 | 1,6450 | 1,6195 | 1,6410 | 1,5505 | 10 285 727 |
| 09 mai 2023 | 1,6200 | 1,6290 | 1,6130 | 1,6250 | 1,5353 | 6 523 490 |
| 08 mai 2023 | 1,6135 | 1,6270 | 1,6050 | 1,6270 | 1,5372 | 8 378 024 |
| 05 mai 2023 | 1,5990 | 1,6130 | 1,5925 | 1,6125 | 1,5235 | 7 762 316 |
| 04 mai 2023 | 1,5900 | 1,5945 | 1,5610 | 1,5895 | 1,5018 | 6 588 494 |
| 03 mai 2023 | 1,5720 | 1,6120 | 1,5710 | 1,5890 | 1,5013 | 15 805 386 |
| 02 mai 2023 | 1,5980 | 1,6095 | 1,5605 | 1,5605 | 1,4744 | 10 124 109 |
| 28 avr. 2023 | 1,5860 | 1,6000 | 1,5725 | 1,6000 | 1,5117 | 11 126 950 |
| 27 avr. 2023 | 1,5780 | 1,5915 | 1,5675 | 1,5870 | 1,4994 | 9 319 075 |
| 26 avr. 2023 | 1,5750 | 1,5910 | 1,5710 | 1,5710 | 1,4843 | 9 142 907 |
| 25 avr. 2023 | 1,5740 | 1,5800 | 1,5580 | 1,5795 | 1,4924 | 6 256 512 |
| 24 avr. 2023 | 1,5690 | 1,5850 | 1,5650 | 1,5795 | 1,4924 | 7 917 095 |
| 21 avr. 2023 | 1,5520 | 1,5745 | 1,5520 | 1,5715 | 1,4848 | 11 204 611 |
| 20 avr. 2023 | 1,5695 | 1,5695 | 1,5475 | 1,5565 | 1,4706 | 10 825 777 |
| 19 avr. 2023 | 1,5245 | 1,5700 | 1,5240 | 1,5700 | 1,4834 | 9 642 048 |
| 18 avr. 2023 | 1,5375 | 1,5435 | 1,5215 | 1,5325 | 1,4479 | 7 912 409 |
| 17 avr. 2023 | 1,5300 | 1,5485 | 1,5275 | 1,5350 | 1,4503 | 8 214 970 |
| 14 avr. 2023 | 1,5560 | 1,5735 | 1,5240 | 1,5295 | 1,4451 | 12 232 269 |
| 13 avr. 2023 | 1,5480 | 1,5595 | 1,5395 | 1,5535 | 1,4678 | 12 482 546 |
| 12 avr. 2023 | 1,5430 | 1,5630 | 1,5350 | 1,5480 | 1,4626 | 11 550 973 |
| 11 avr. 2023 | 1,5350 | 1,5450 | 1,5230 | 1,5435 | 1,4583 | 9 430 359 |
| 06 avr. 2023 | 1,5035 | 1,5325 | 1,5025 | 1,5285 | 1,4442 | 9 969 681 |
| 05 avr. 2023 | 1,4715 | 1,5040 | 1,4705 | 1,5035 | 1,4205 | 17 142 495 |
| 04 avr. 2023 | 1,4620 | 1,4760 | 1,4530 | 1,4720 | 1,3908 | 6 869 994 |
| 03 avr. 2023 | 1,4705 | 1,4785 | 1,4520 | 1,4620 | 1,3813 | 7 750 459 |
| 31 mars 2023 | 1,4595 | 1,4850 | 1,4515 | 1,4700 | 1,3889 | 14 809 112 |
| 30 mars 2023 | 1,4315 | 1,4585 | 1,4310 | 1,4535 | 1,3733 | 8 073 525 |
| 29 mars 2023 | 1,4140 | 1,4330 | 1,3895 | 1,4230 | 1,3445 | 13 947 761 |
| 28 mars 2023 | 1,4500 | 1,4520 | 1,4080 | 1,4135 | 1,3355 | 12 315 110 |
| 27 mars 2023 | 1,4590 | 1,4615 | 1,4380 | 1,4380 | 1,3587 | 6 694 605 |
| 24 mars 2023 | 1,4490 | 1,4500 | 1,4220 | 1,4400 | 1,3606 | 6 397 570 |
| 23 mars 2023 | 1,4390 | 1,4645 | 1,4275 | 1,4555 | 1,3752 | 7 124 666 |
| 22 mars 2023 | 1,4675 | 1,4755 | 1,4325 | 1,4365 | 1,3572 | 12 387 565 |
| 21 mars 2023 | 1,4555 | 1,4740 | 1,4460 | 1,4665 | 1,3856 | 13 218 705 |
| 20 mars 2023 | 1,3800 | 1,4530 | 1,3790 | 1,4530 | 1,3728 | 25 175 382 |
| 17 mars 2023 | 1,3815 | 1,4070 | 1,3575 | 1,3745 | 1,2987 | 22 993 644 |
| 16 mars 2023 | 1,3570 | 1,3785 | 1,3470 | 1,3740 | 1,2982 | 10 524 936 |
| 15 mars 2023 | 1,3805 | 1,3925 | 1,3435 | 1,3445 | 1,2703 | 13 530 966 |
| 14 mars 2023 | 1,3395 | 1,3855 | 1,3385 | 1,3850 | 1,3086 | 9 509 963 |
| 13 mars 2023 | 1,3610 | 1,3610 | 1,2945 | 1,3370 | 1,2632 | 12 883 743 |
| 10 mars 2023 | 1,3550 | 1,3635 | 1,3425 | 1,3570 | 1,2821 | 9 082 610 |
| 09 mars 2023 | 1,3800 | 1,3815 | 1,3505 | 1,3650 | 1,2897 | 8 069 494 |
| 08 mars 2023 | 1,3730 | 1,3775 | 1,3615 | 1,3765 | 1,3006 | 6 523 463 |
| 07 mars 2023 | 1,4010 | 1,4040 | 1,3725 | 1,3725 | 1,2968 | 6 980 925 |
| 06 mars 2023 | 1,3870 | 1,4070 | 1,3815 | 1,3915 | 1,3147 | 16 730 300 |
| 03 mars 2023 | 1,3800 | 1,3900 | 1,3720 | 1,3790 | 1,3029 | 6 554 286 |
| 02 mars 2023 | 1,3570 | 1,3785 | 1,3540 | 1,3750 | 1,2991 | 10 393 302 |
| 01 mars 2023 | 1,3900 | 1,3955 | 1,3580 | 1,3585 | 1,2835 | 20 210 477 |
| 28 févr. 2023 | 1,3900 | 1,4010 | 1,3800 | 1,3955 | 1,3185 | 7 268 119 |
| 27 févr. 2023 | 1,3945 | 1,3990 | 1,3890 | 1,3965 | 1,3195 | 5 592 347 |
| 24 févr. 2023 | 1,3865 | 1,3930 | 1,3795 | 1,3820 | 1,3058 | 5 625 020 |
| 23 févr. 2023 | 1,3700 | 1,4050 | 1,3700 | 1,3775 | 1,3015 | 10 548 183 |
| 22 févr. 2023 | 1,3850 | 1,3865 | 1,3505 | 1,3705 | 1,2949 | 9 623 962 |
| 21 févr. 2023 | 1,3765 | 1,3990 | 1,3680 | 1,3850 | 1,3086 | 11 303 255 |
| 20 févr. 2023 | 1,3800 | 1,3955 | 1,3750 | 1,3800 | 1,3039 | 7 252 015 |
| 17 févr. 2023 | 1,3760 | 1,3820 | 1,3575 | 1,3735 | 1,2977 | 13 706 393 |
| 16 févr. 2023 | 1,3765 | 1,3935 | 1,3580 | 1,3840 | 1,3076 | 13 583 263 |
| 15 févr. 2023 | 1,3700 | 1,3730 | 1,3530 | 1,3670 | 1,2916 | 9 447 128 |
| 14 févr. 2023 | 1,3785 | 1,3850 | 1,3480 | 1,3665 | 1,2911 | 15 809 846 |
| 13 févr. 2023 | 1,3945 | 1,3960 | 1,3770 | 1,3785 | 1,3024 | 5 517 770 |
| 10 févr. 2023 | 1,4000 | 1,4085 | 1,3780 | 1,3880 | 1,3114 | 7 621 118 |
| 09 févr. 2023 | 1,4135 | 1,4170 | 1,4015 | 1,4045 | 1,3270 | 8 486 975 |
| 08 févr. 2023 | 1,4255 | 1,4290 | 1,4035 | 1,4060 | 1,3284 | 9 880 375 |
| 07 févr. 2023 | 1,4000 | 1,4350 | 1,3950 | 1,4115 | 1,3336 | 12 490 255 |
| 06 févr. 2023 | 1,3800 | 1,3980 | 1,3655 | 1,3980 | 1,3209 | 10 853 927 |
| 03 févr. 2023 | 1,3985 | 1,4040 | 1,3765 | 1,3800 | 1,3039 | 9 865 117 |
| 02 févr. 2023 | 1,3895 | 1,4080 | 1,3770 | 1,4055 | 1,3280 | 11 682 562 |
| 01 févr. 2023 | 1,3800 | 1,3900 | 1,3750 | 1,3785 | 1,3024 | 9 126 630 |
| 31 janv. 2023 | 1,3935 | 1,4010 | 1,3700 | 1,3790 | 1,3029 | 27 064 479 |
| 30 janv. 2023 | 1,4070 | 1,4170 | 1,3880 | 1,3880 | 1,3114 | 8 201 823 |
| 27 janv. 2023 | 1,4020 | 1,4095 | 1,3890 | 1,4070 | 1,3294 | 9 625 849 |
| 26 janv. 2023 | 1,4100 | 1,4170 | 1,3845 | 1,3990 | 1,3218 | 14 905 612 |
| 25 janv. 2023 | 1,3835 | 1,4050 | 1,3780 | 1,3985 | 1,3213 | 13 971 652 |
| 24 janv. 2023 | 1,3820 | 1,3875 | 1,3695 | 1,3835 | 1,3072 | 9 339 254 |
| 23 janv. 2023 | 1,3430 | 1,3735 | 1,3430 | 1,3730 | 1,2972 | 8 427 374 |
| 20 janv. 2023 | 1,3700 | 1,3735 | 1,3335 | 1,3370 | 1,2632 | 9 457 019 |
| 19 janv. 2023 | 1,3970 | 1,4095 | 1,3590 | 1,3620 | 1,2869 | 13 930 154 |
| 18 janv. 2023 | 1,3915 | 1,4085 | 1,3915 | 1,4060 | 1,3284 | 7 291 115 |
| 17 janv. 2023 | 1,3930 | 1,4000 | 1,3700 | 1,4000 | 1,3228 | 8 869 466 |
| 16 janv. 2023 | 1,3925 | 1,3975 | 1,3850 | 1,3945 | 1,3176 | 6 515 230 |
| 13 janv. 2023 | 1,3920 | 1,3995 | 1,3790 | 1,3920 | 1,3152 | 10 314 424 |
| *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...
© 2023 Yahoo. Tous droits réservés.