Marchés français ouverture 51 min

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,3790-0,0090 (-0,65 %)
À la clôture : 05:41PM CET
Durée:
01 févr. 2022 - 01 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 20231,39351,40101,37001,37901,379027 064 479
30 janv. 20231,40701,41701,38801,38801,38808 201 823
27 janv. 20231,40201,40951,38901,40701,40709 625 849
26 janv. 20231,41001,41701,38451,39901,399014 905 612
25 janv. 20231,38351,40501,37801,39851,398513 971 652
24 janv. 20231,38201,38751,36951,38351,38359 339 254
23 janv. 20231,34301,37351,34301,37301,37308 427 374
20 janv. 20231,37001,37351,33351,33701,33709 457 019
19 janv. 20231,39701,40951,35901,36201,362013 930 154
18 janv. 20231,39151,40851,39151,40601,40607 291 115
17 janv. 20231,39301,40001,37001,40001,40008 869 466
16 janv. 20231,39251,39751,38501,39451,39456 515 230
13 janv. 20231,39201,39951,37901,39201,392010 314 424
12 janv. 20231,38601,39651,37051,38651,386510 116 698
11 janv. 20231,33101,38201,32601,38051,380518 837 530
10 janv. 20231,31651,33701,31351,33251,33258 082 222
09 janv. 20231,31151,32501,29951,32301,32307 002 032
06 janv. 20231,29751,30751,28551,30751,30756 140 839
05 janv. 20231,30251,30851,28501,29001,29007 434 493
04 janv. 20231,29151,32501,28101,30651,306513 514 765
03 janv. 20231,27601,29401,25851,27751,277511 156 421
02 janv. 20231,25251,27201,25051,26651,26656 112 869
30 déc. 20221,25801,27251,24501,24501,24505 079 187
29 déc. 20221,24251,26751,22751,26751,26754 803 461
28 déc. 20221,26101,26251,23551,24251,24253 615 805
27 déc. 20221,26501,27651,25151,25801,25803 139 895
23 déc. 20221,26451,26551,25051,25901,25904 978 727
22 déc. 20221,27851,28801,25101,25801,25805 450 816
21 déc. 20221,25601,27951,24501,27951,27956 357 785
20 déc. 20221,27951,28101,24301,25001,250010 450 389
19 déc. 20221,27501,29051,27001,27951,27954 823 491
16 déc. 20221,29001,30301,25701,26951,269513 966 254
15 déc. 20221,31451,33251,29401,29751,297510 479 548
14 déc. 20221,30851,33001,30201,33001,33008 191 148
13 déc. 20221,29601,33401,28151,31251,312510 313 024
12 déc. 20221,29901,30601,29351,30301,30304 950 002
09 déc. 20221,31101,31501,28201,30051,30056 712 401
08 déc. 20221,31501,31851,29601,30551,30554 587 307
07 déc. 20221,31101,32451,30651,31901,31905 856 350
06 déc. 20221,31851,32951,31301,31301,31307 922 120
05 déc. 20221,31151,33851,30751,31951,31959 235 825
02 déc. 20221,29251,31451,28951,31151,311510 046 442
01 déc. 20221,29101,29851,28001,29051,290510 039 601
30 nov. 20221,30601,30601,27251,27701,277011 193 207
29 nov. 20221,30401,30701,29201,29951,29957 113 639
28 nov. 20221,32051,32501,29151,29151,29157 963 345
25 nov. 20221,29801,32401,29201,32401,324015 536 938
24 nov. 20221,27951,29901,27001,29401,29407 254 773
23 nov. 20221,27901,28101,22051,27401,274022 402 952
22 nov. 20221,30051,31101,28951,29901,29906 298 663
21 nov. 20221,30551,30801,27801,30351,30359 230 551
18 nov. 20221,29351,31801,28601,30901,309010 724 888
17 nov. 20221,30451,31151,26351,28501,28507 853 287
16 nov. 20221,28501,30501,27301,30451,304510 698 209
15 nov. 20221,30001,30451,27851,29651,296512 167 291
14 nov. 20221,26201,30201,24451,29151,291517 365 448
11 nov. 20221,27001,29851,25401,26201,262024 607 967
10 nov. 20221,17301,23551,16351,22951,229510 353 857
09 nov. 20221,16201,18001,14851,17401,17407 223 534
08 nov. 20221,15451,17601,14301,16701,16706 980 154
07 nov. 20221,12701,16651,12301,15451,15459 234 285
04 nov. 20221,11801,13401,09151,12951,129510 660 608
03 nov. 20221,11251,11451,09851,10951,10955 073 270
02 nov. 20221,12351,13001,10751,12251,12254 587 256
01 nov. 20221,13001,14351,10801,12301,12307 150 382
31 oct. 20221,13151,13801,11051,12201,12207 364 006
28 oct. 20221,12951,13801,10601,12801,12807 912 040
27 oct. 20221,10001,14651,09651,14101,141015 744 992
26 oct. 20221,10301,12051,08851,10151,101511 761 738
25 oct. 20221,04601,10301,04601,10301,103016 390 986
24 oct. 20221,02501,05101,01201,04201,04205 611 251
21 oct. 20221,01801,02301,00201,01201,01204 302 329
20 oct. 20221,02551,03151,01701,02201,02204 416 550
19 oct. 20221,02951,04001,02101,02651,02657 494 448
18 oct. 20221,02551,04501,02151,02651,02655 883 271
17 oct. 20221,00401,02350,97881,02151,02157 204 572
14 oct. 20220,98261,01750,97961,00351,003514 017 257
13 oct. 20220,95060,98580,94040,95940,95948 310 638
12 oct. 20220,97580,98620,95280,95280,952813 420 834
11 oct. 20220,97060,97380,95620,97260,97268 328 650
10 oct. 20220,96740,98640,96740,98340,98345 587 654
07 oct. 20220,98501,00650,97040,97040,970410 535 702
06 oct. 20221,01801,02050,98420,99120,99129 404 538
05 oct. 20221,04901,05101,00601,00901,00905 771 480
04 oct. 20221,03051,04951,02901,04951,04955 236 320
03 oct. 20220,99201,02550,98841,02151,02155 609 741
30 sept. 20220,99861,00950,99300,99980,99986 511 510
29 sept. 20220,99741,00350,97980,99180,99188 288 204
28 sept. 20220,98681,01400,96721,00251,00259 208 697
27 sept. 20221,03651,03650,99040,99040,990411 759 129
26 sept. 20221,01901,04101,01101,03251,03255 817 973
23 sept. 20221,05951,06001,02101,02551,02559 144 949
22 sept. 20221,05551,07001,05351,05951,05955 206 035
21 sept. 20221,05901,07601,05151,07251,07255 468 202
20 sept. 20221,07901,08751,05401,06101,06108 089 767
19 sept. 20221,07051,07601,05051,07101,07107 917 932
16 sept. 20221,06551,07801,06001,06101,061027 451 334
15 sept. 20221,07601,09301,06951,08051,080510 920 481
14 sept. 20221,11051,11251,07501,07601,076018 889 469
13 sept. 20221,13651,14901,10601,10651,106516 515 597
*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...