A2A S.p.A. (A2A.MI)
Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 05:35PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 19 janv. 2022 | 1,6320 | 1,6435 | 1,6175 | 1,6265 | 1,6265 | 10 482 823 |
| 18 janv. 2022 | 1,6595 | 1,6595 | 1,6325 | 1,6375 | 1,6375 | 13 319 241 |
| 17 janv. 2022 | 1,6705 | 1,6875 | 1,6575 | 1,6615 | 1,6615 | 23 554 619 |
| 14 janv. 2022 | 1,6720 | 1,6845 | 1,6565 | 1,6655 | 1,6655 | 18 127 676 |
| 13 janv. 2022 | 1,6805 | 1,7070 | 1,6725 | 1,6800 | 1,6800 | 29 902 790 |
| 12 janv. 2022 | 1,6735 | 1,7050 | 1,6575 | 1,6885 | 1,6885 | 13 972 042 |
| 11 janv. 2022 | 1,6870 | 1,6990 | 1,6685 | 1,6685 | 1,6685 | 7 551 706 |
| 10 janv. 2022 | 1,6700 | 1,6910 | 1,6600 | 1,6700 | 1,6700 | 6 868 966 |
| 07 janv. 2022 | 1,6730 | 1,6770 | 1,6560 | 1,6650 | 1,6650 | 16 322 018 |
| 06 janv. 2022 | 1,6900 | 1,6975 | 1,6650 | 1,6695 | 1,6695 | 14 299 044 |
| 05 janv. 2022 | 1,7190 | 1,7380 | 1,7005 | 1,7005 | 1,7005 | 12 381 799 |
| 04 janv. 2022 | 1,7350 | 1,7420 | 1,7105 | 1,7190 | 1,7190 | 8 361 227 |
| 03 janv. 2022 | 1,7135 | 1,7440 | 1,7100 | 1,7280 | 1,7280 | 7 638 853 |
| 30 déc. 2021 | 1,7155 | 1,7275 | 1,7155 | 1,7200 | 1,7200 | 4 056 614 |
| 29 déc. 2021 | 1,7235 | 1,7335 | 1,7120 | 1,7165 | 1,7165 | 4 697 371 |
| 28 déc. 2021 | 1,6895 | 1,7240 | 1,6895 | 1,7205 | 1,7205 | 6 181 489 |
| 27 déc. 2021 | 1,6800 | 1,7005 | 1,6720 | 1,6850 | 1,6850 | 4 173 529 |
| 23 déc. 2021 | 1,6600 | 1,6825 | 1,6590 | 1,6805 | 1,6805 | 5 499 006 |
| 22 déc. 2021 | 1,6550 | 1,6660 | 1,6335 | 1,6555 | 1,6555 | 7 408 534 |
| 21 déc. 2021 | 1,6450 | 1,6555 | 1,6340 | 1,6525 | 1,6525 | 8 344 045 |
| 20 déc. 2021 | 1,6510 | 1,6620 | 1,6245 | 1,6300 | 1,6300 | 12 730 771 |
| 17 déc. 2021 | 1,6975 | 1,7020 | 1,6635 | 1,6860 | 1,6860 | 15 869 358 |
| 16 déc. 2021 | 1,7645 | 1,7705 | 1,6995 | 1,7090 | 1,7090 | 22 008 045 |
| 15 déc. 2021 | 1,8000 | 1,8175 | 1,7510 | 1,7545 | 1,7545 | 11 942 812 |
| 14 déc. 2021 | 1,7895 | 1,8155 | 1,7895 | 1,7905 | 1,7905 | 5 996 192 |
| 13 déc. 2021 | 1,7860 | 1,7930 | 1,7655 | 1,7860 | 1,7860 | 9 203 681 |
| 10 déc. 2021 | 1,7750 | 1,7985 | 1,7710 | 1,7865 | 1,7865 | 4 029 730 |
| 09 déc. 2021 | 1,7620 | 1,7920 | 1,7605 | 1,7910 | 1,7910 | 7 019 499 |
| 08 déc. 2021 | 1,7790 | 1,7965 | 1,7575 | 1,7575 | 1,7575 | 6 108 565 |
| 07 déc. 2021 | 1,7760 | 1,7850 | 1,7685 | 1,7835 | 1,7835 | 6 411 876 |
| 06 déc. 2021 | 1,7410 | 1,7740 | 1,7375 | 1,7725 | 1,7725 | 5 320 407 |
| 03 déc. 2021 | 1,7275 | 1,7440 | 1,7185 | 1,7275 | 1,7275 | 6 380 217 |
| 02 déc. 2021 | 1,7300 | 1,7455 | 1,7140 | 1,7140 | 1,7140 | 6 051 660 |
| 01 déc. 2021 | 1,7305 | 1,7610 | 1,7305 | 1,7540 | 1,7540 | 7 082 577 |
| 30 nov. 2021 | 1,7100 | 1,7480 | 1,6820 | 1,7270 | 1,7270 | 12 932 982 |
| 29 nov. 2021 | 1,7280 | 1,7460 | 1,7220 | 1,7270 | 1,7270 | 5 903 392 |
| 26 nov. 2021 | 1,7610 | 1,7640 | 1,7100 | 1,7100 | 1,7100 | 13 543 518 |
| 25 nov. 2021 | 1,8250 | 1,8275 | 1,7885 | 1,7955 | 1,7955 | 4 001 322 |
| 24 nov. 2021 | 1,8125 | 1,8190 | 1,7835 | 1,8165 | 1,8165 | 5 486 071 |
| 23 nov. 2021 | 1,8215 | 1,8260 | 1,8070 | 1,8105 | 1,8105 | 4 767 178 |
| 22 nov. 2021 | 1,8270 | 1,8365 | 1,8035 | 1,8305 | 1,8305 | 6 584 961 |
| 19 nov. 2021 | 1,8525 | 1,8645 | 1,8165 | 1,8165 | 1,8165 | 6 347 595 |
| 18 nov. 2021 | 1,8625 | 1,8695 | 1,8410 | 1,8475 | 1,8475 | 4 906 503 |
| 17 nov. 2021 | 1,8600 | 1,8690 | 1,8460 | 1,8615 | 1,8615 | 6 598 119 |
| 16 nov. 2021 | 1,8585 | 1,8850 | 1,8455 | 1,8665 | 1,8665 | 6 908 991 |
| 15 nov. 2021 | 1,8515 | 1,8780 | 1,8490 | 1,8585 | 1,8585 | 5 917 974 |
| 12 nov. 2021 | 1,8600 | 1,8750 | 1,8240 | 1,8535 | 1,8535 | 10 873 623 |
| 11 nov. 2021 | 1,8490 | 1,8600 | 1,8080 | 1,8440 | 1,8440 | 11 786 998 |
| 10 nov. 2021 | 1,8160 | 1,8450 | 1,8080 | 1,8430 | 1,8430 | 4 402 233 |
| 09 nov. 2021 | 1,8390 | 1,8420 | 1,8150 | 1,8150 | 1,8150 | 6 907 562 |
| 08 nov. 2021 | 1,8530 | 1,8575 | 1,8385 | 1,8385 | 1,8385 | 5 621 720 |
| 05 nov. 2021 | 1,8625 | 1,8680 | 1,8425 | 1,8550 | 1,8550 | 7 887 364 |
| 04 nov. 2021 | 1,8440 | 1,8960 | 1,8440 | 1,8660 | 1,8660 | 9 876 753 |
| 03 nov. 2021 | 1,8290 | 1,8380 | 1,8165 | 1,8330 | 1,8330 | 5 046 310 |
| 02 nov. 2021 | 1,8300 | 1,8415 | 1,8110 | 1,8295 | 1,8295 | 6 510 767 |
| 01 nov. 2021 | 1,8280 | 1,8475 | 1,8195 | 1,8305 | 1,8305 | 6 263 113 |
| 29 oct. 2021 | 1,8480 | 1,8630 | 1,8060 | 1,8180 | 1,8180 | 8 183 369 |
| 28 oct. 2021 | 1,8700 | 1,8900 | 1,8155 | 1,8515 | 1,8515 | 11 781 905 |
| 27 oct. 2021 | 1,9100 | 1,9250 | 1,8685 | 1,8700 | 1,8700 | 11 434 398 |
| 26 oct. 2021 | 1,9280 | 1,9290 | 1,9060 | 1,9135 | 1,9135 | 5 559 935 |
| 25 oct. 2021 | 1,9335 | 1,9370 | 1,9020 | 1,9125 | 1,9125 | 6 360 351 |
| 22 oct. 2021 | 1,8910 | 1,9420 | 1,8885 | 1,9335 | 1,9335 | 11 198 517 |
| 21 oct. 2021 | 1,8745 | 1,8950 | 1,8690 | 1,8875 | 1,8875 | 7 358 521 |
| 20 oct. 2021 | 1,8425 | 1,8855 | 1,8425 | 1,8790 | 1,8790 | 9 596 803 |
| 19 oct. 2021 | 1,8275 | 1,8520 | 1,8140 | 1,8470 | 1,8470 | 5 416 918 |
| 18 oct. 2021 | 1,8365 | 1,8440 | 1,8130 | 1,8265 | 1,8265 | 4 571 537 |
| 15 oct. 2021 | 1,8550 | 1,8615 | 1,8245 | 1,8450 | 1,8450 | 8 136 390 |
| 14 oct. 2021 | 1,8450 | 1,8550 | 1,8370 | 1,8535 | 1,8535 | 7 447 305 |
| 13 oct. 2021 | 1,8130 | 1,8435 | 1,7960 | 1,8385 | 1,8385 | 7 263 097 |
| 12 oct. 2021 | 1,7700 | 1,8155 | 1,7535 | 1,8115 | 1,8115 | 9 622 006 |
| 11 oct. 2021 | 1,8040 | 1,8040 | 1,7750 | 1,7750 | 1,7750 | 7 298 931 |
| 08 oct. 2021 | 1,8455 | 1,8455 | 1,7905 | 1,7985 | 1,7985 | 13 795 774 |
| 07 oct. 2021 | 1,8420 | 1,8525 | 1,8185 | 1,8475 | 1,8475 | 11 045 644 |
| 06 oct. 2021 | 1,8160 | 1,8295 | 1,7815 | 1,8245 | 1,8245 | 10 407 503 |
| 05 oct. 2021 | 1,7920 | 1,8275 | 1,7860 | 1,8270 | 1,8270 | 11 092 554 |
| 04 oct. 2021 | 1,7690 | 1,7940 | 1,7690 | 1,7895 | 1,7895 | 6 332 340 |
| 01 oct. 2021 | 1,7600 | 1,7865 | 1,7510 | 1,7690 | 1,7690 | 5 876 513 |
| 30 sept. 2021 | 1,7900 | 1,8075 | 1,7730 | 1,7755 | 1,7755 | 6 714 723 |
| 29 sept. 2021 | 1,7700 | 1,7950 | 1,7670 | 1,7755 | 1,7755 | 5 462 643 |
| 28 sept. 2021 | 1,7900 | 1,8025 | 1,7665 | 1,7665 | 1,7665 | 7 398 513 |
| 27 sept. 2021 | 1,7975 | 1,7980 | 1,7585 | 1,7880 | 1,7880 | 8 198 357 |
| 24 sept. 2021 | 1,8230 | 1,8230 | 1,7885 | 1,7890 | 1,7890 | 6 881 541 |
| 23 sept. 2021 | 1,8295 | 1,8510 | 1,8015 | 1,8230 | 1,8230 | 6 171 580 |
| 22 sept. 2021 | 1,8250 | 1,8345 | 1,7950 | 1,8165 | 1,8165 | 6 890 856 |
| 21 sept. 2021 | 1,8100 | 1,8250 | 1,7990 | 1,8225 | 1,8225 | 6 247 284 |
| 20 sept. 2021 | 1,7750 | 1,8020 | 1,7530 | 1,7960 | 1,7960 | 8 435 771 |
| 17 sept. 2021 | 1,7955 | 1,8210 | 1,7900 | 1,7955 | 1,7955 | 15 011 691 |
| 16 sept. 2021 | 1,7610 | 1,7910 | 1,7580 | 1,7830 | 1,7830 | 10 492 817 |
| 15 sept. 2021 | 1,8180 | 1,8225 | 1,7540 | 1,7540 | 1,7540 | 20 202 035 |
| 14 sept. 2021 | 1,8250 | 1,8360 | 1,8175 | 1,8310 | 1,8310 | 6 393 036 |
| 13 sept. 2021 | 1,8310 | 1,8550 | 1,8275 | 1,8295 | 1,8295 | 8 206 783 |
| 10 sept. 2021 | 1,8630 | 1,8665 | 1,8240 | 1,8255 | 1,8255 | 5 601 179 |
| 09 sept. 2021 | 1,8500 | 1,8680 | 1,8420 | 1,8625 | 1,8625 | 4 940 899 |
| 08 sept. 2021 | 1,8300 | 1,8625 | 1,8180 | 1,8605 | 1,8605 | 6 728 646 |
| 07 sept. 2021 | 1,8670 | 1,8670 | 1,8335 | 1,8340 | 1,8340 | 5 115 100 |
| 06 sept. 2021 | 1,8410 | 1,8700 | 1,8340 | 1,8700 | 1,8700 | 12 155 967 |
| 03 sept. 2021 | 1,8500 | 1,8615 | 1,8310 | 1,8395 | 1,8395 | 5 716 512 |
| 02 sept. 2021 | 1,8555 | 1,8750 | 1,8450 | 1,8505 | 1,8505 | 6 122 106 |
| 01 sept. 2021 | 1,8750 | 1,8965 | 1,8615 | 1,8660 | 1,8660 | 7 136 191 |
| 31 août 2021 | 1,8715 | 1,8870 | 1,8475 | 1,8600 | 1,8600 | 8 730 096 |
| *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...
