U.S. markets closed
F S&P 500
5,531.00 +9.50 (+0.17%) F Dow Jones
39,509.00 +40.00 (+0.10%) F Nasdaq
19,952.25 +25.00 (+0.13%) E-mini Russell 2000 Index Futur
2,071.80 +6.80 (+0.33%) Petróleo
81.61 +0.07 (+0.09%) Oro
2,335.70 -3.90 (-0.17%)
A2A S.p.A. (A2A.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.8665 | 1.8785 | 1.8560 | 1.8595 | 1.8595 | 6,221,374 |
| 27 jun 2024 | 1.8990 | 1.9065 | 1.8680 | 1.8715 | 1.8715 | 5,685,932 |
| 26 jun 2024 | 1.9195 | 1.9195 | 1.8760 | 1.8880 | 1.8880 | 7,749,383 |
| 25 jun 2024 | 1.8970 | 1.9230 | 1.8925 | 1.9120 | 1.9120 | 11,298,340 |
| 24 jun 2024 | 1.8665 | 1.9055 | 1.8595 | 1.8995 | 1.8995 | 9,240,090 |
| 21 jun 2024 | 1.8805 | 1.8910 | 1.8610 | 1.8650 | 1.8650 | 28,786,283 |
| 20 jun 2024 | 1.8390 | 1.8945 | 1.8320 | 1.8860 | 1.8860 | 11,268,663 |
| 19 jun 2024 | 1.8390 | 1.8505 | 1.8300 | 1.8400 | 1.8400 | 6,510,764 |
| 18 jun 2024 | 1.8560 | 1.8630 | 1.8310 | 1.8385 | 1.8385 | 11,119,338 |
| 17 jun 2024 | 1.8580 | 1.8605 | 1.8185 | 1.8375 | 1.8375 | 10,433,789 |
| 14 jun 2024 | 1.9095 | 1.9115 | 1.8280 | 1.8445 | 1.8445 | 19,275,322 |
| 13 jun 2024 | 1.9135 | 1.9300 | 1.9020 | 1.9095 | 1.9095 | 7,882,716 |
| 12 jun 2024 | 1.8725 | 1.9260 | 1.8660 | 1.9220 | 1.9220 | 13,245,666 |
| 11 jun 2024 | 1.9285 | 1.9370 | 1.8485 | 1.8685 | 1.8685 | 15,017,203 |
| 10 jun 2024 | 1.9265 | 1.9310 | 1.9120 | 1.9250 | 1.9250 | 7,005,718 |
| 07 jun 2024 | 1.9845 | 1.9940 | 1.9170 | 1.9335 | 1.9335 | 15,350,474 |
| 06 jun 2024 | 1.9865 | 1.9930 | 1.9445 | 1.9780 | 1.9780 | 11,923,542 |
| 05 jun 2024 | 1.9725 | 1.9985 | 1.9670 | 1.9840 | 1.9840 | 11,261,187 |
| 04 jun 2024 | 1.9500 | 1.9680 | 1.9415 | 1.9620 | 1.9620 | 17,631,293 |
| 03 jun 2024 | 1.9400 | 1.9595 | 1.9335 | 1.9540 | 1.9540 | 12,195,597 |
| 31 may 2024 | 1.9235 | 1.9395 | 1.9145 | 1.9290 | 1.9290 | 13,038,058 |
| 30 may 2024 | 1.8960 | 1.9270 | 1.8900 | 1.9235 | 1.9235 | 9,783,005 |
| 29 may 2024 | 1.8900 | 1.9070 | 1.8800 | 1.8970 | 1.8970 | 12,864,694 |
| 28 may 2024 | 1.9115 | 1.9155 | 1.8985 | 1.8985 | 1.8985 | 8,892,809 |
| 27 may 2024 | 1.8800 | 1.9095 | 1.8745 | 1.9095 | 1.9095 | 7,840,378 |
| 24 may 2024 | 1.8900 | 1.9015 | 1.8730 | 1.8875 | 1.8875 | 9,230,216 |
| 23 may 2024 | 1.9245 | 1.9245 | 1.8905 | 1.9000 | 1.9000 | 12,517,305 |
| 22 may 2024 | 1.9250 | 1.9265 | 1.8890 | 1.9255 | 1.9255 | 12,689,610 |
| 21 may 2024 | 1.9210 | 1.9250 | 1.8870 | 1.9250 | 1.9250 | 12,231,106 |
| 20 may 2024 | 1.9400 | 1.9490 | 1.9175 | 1.9265 | 1.9265 | 17,475,043 |
| 20 may 2024 | 0.0958 Dividendo | |||||
| 17 may 2024 | 2.0210 | 2.0340 | 2.0080 | 2.0150 | 1.9192 | 16,921,106 |
| 16 may 2024 | 2.0140 | 2.0250 | 2.0060 | 2.0250 | 1.9287 | 13,877,826 |
| 15 may 2024 | 1.9935 | 2.0210 | 1.9685 | 2.0120 | 1.9163 | 32,469,600 |
| 14 may 2024 | 1.9615 | 2.0170 | 1.9510 | 1.9765 | 1.8825 | 27,857,989 |
| 13 may 2024 | 1.9265 | 1.9785 | 1.9240 | 1.9670 | 1.8735 | 21,785,909 |
| 10 may 2024 | 1.9305 | 1.9460 | 1.9200 | 1.9245 | 1.8330 | 18,455,436 |
| 09 may 2024 | 1.9100 | 1.9240 | 1.8945 | 1.9185 | 1.8273 | 13,657,677 |
| 08 may 2024 | 1.8970 | 1.9130 | 1.8870 | 1.9115 | 1.8206 | 15,924,147 |
| 07 may 2024 | 1.8820 | 1.9075 | 1.8805 | 1.8920 | 1.8020 | 14,180,804 |
| 06 may 2024 | 1.8785 | 1.8900 | 1.8680 | 1.8795 | 1.7901 | 9,229,183 |
| 03 may 2024 | 1.8965 | 1.9110 | 1.8600 | 1.8600 | 1.7716 | 14,322,920 |
| 02 may 2024 | 1.8585 | 1.9025 | 1.8555 | 1.8815 | 1.7920 | 18,235,720 |
| 30 abr 2024 | 1.8800 | 1.8875 | 1.8540 | 1.8555 | 1.7673 | 12,972,657 |
| 29 abr 2024 | 1.7985 | 1.8750 | 1.7970 | 1.8735 | 1.7844 | 28,021,595 |
| 26 abr 2024 | 1.7950 | 1.8000 | 1.7820 | 1.7905 | 1.7054 | 11,054,186 |
| 25 abr 2024 | 1.8245 | 1.8260 | 1.7775 | 1.7915 | 1.7063 | 13,586,580 |
| 24 abr 2024 | 1.8100 | 1.8160 | 1.7910 | 1.8155 | 1.7292 | 15,181,281 |
| 23 abr 2024 | 1.7600 | 1.8245 | 1.7445 | 1.8175 | 1.7311 | 55,206,674 |
| 22 abr 2024 | 1.7345 | 1.7540 | 1.7185 | 1.7520 | 1.6687 | 15,615,210 |
| 19 abr 2024 | 1.7120 | 1.7295 | 1.6910 | 1.7295 | 1.6473 | 14,327,222 |
| 18 abr 2024 | 1.6995 | 1.7090 | 1.6850 | 1.7060 | 1.6249 | 18,765,448 |
| 17 abr 2024 | 1.6705 | 1.7020 | 1.6475 | 1.6900 | 1.6097 | 14,045,548 |
| 16 abr 2024 | 1.6610 | 1.6935 | 1.6540 | 1.6740 | 1.5944 | 12,104,324 |
| 15 abr 2024 | 1.6870 | 1.6975 | 1.6720 | 1.6850 | 1.6049 | 10,303,468 |
| 12 abr 2024 | 1.6565 | 1.6975 | 1.6540 | 1.6875 | 1.6073 | 20,305,271 |
| 11 abr 2024 | 1.6250 | 1.6550 | 1.6245 | 1.6460 | 1.5677 | 14,193,377 |
| 10 abr 2024 | 1.6610 | 1.6725 | 1.6190 | 1.6290 | 1.5516 | 15,973,112 |
| 09 abr 2024 | 1.6520 | 1.6640 | 1.6375 | 1.6520 | 1.5735 | 8,053,279 |
| 08 abr 2024 | 1.6200 | 1.6540 | 1.6170 | 1.6500 | 1.5716 | 10,172,514 |
| 05 abr 2024 | 1.6305 | 1.6385 | 1.6085 | 1.6175 | 1.5406 | 12,152,508 |
| 04 abr 2024 | 1.6440 | 1.6540 | 1.6335 | 1.6510 | 1.5725 | 9,148,538 |
| 03 abr 2024 | 1.6480 | 1.6480 | 1.6285 | 1.6415 | 1.5635 | 11,730,997 |
| 02 abr 2024 | 1.6745 | 1.6745 | 1.6475 | 1.6490 | 1.5706 | 14,242,929 |
| 28 mar 2024 | 1.6800 | 1.6800 | 1.6570 | 1.6735 | 1.5939 | 9,191,911 |
| 27 mar 2024 | 1.6400 | 1.6700 | 1.6315 | 1.6700 | 1.5906 | 11,409,479 |
| 26 mar 2024 | 1.6405 | 1.6470 | 1.6280 | 1.6325 | 1.5549 | 8,480,811 |
| 25 mar 2024 | 1.6400 | 1.6450 | 1.6245 | 1.6385 | 1.5606 | 8,541,256 |
| 22 mar 2024 | 1.6210 | 1.6400 | 1.6110 | 1.6350 | 1.5573 | 9,780,156 |
| 21 mar 2024 | 1.6530 | 1.6550 | 1.6160 | 1.6165 | 1.5396 | 12,424,581 |
| 20 mar 2024 | 1.6530 | 1.6560 | 1.6405 | 1.6415 | 1.5635 | 7,625,573 |
| 19 mar 2024 | 1.6515 | 1.6515 | 1.6355 | 1.6480 | 1.5696 | 12,145,559 |
| 18 mar 2024 | 1.6750 | 1.6915 | 1.6420 | 1.6515 | 1.5730 | 12,351,862 |
| 15 mar 2024 | 1.6420 | 1.6760 | 1.6385 | 1.6720 | 1.5925 | 34,962,656 |
| 14 mar 2024 | 1.6435 | 1.6680 | 1.6415 | 1.6420 | 1.5639 | 16,947,176 |
| 13 mar 2024 | 1.7015 | 1.7030 | 1.6400 | 1.6400 | 1.5620 | 32,952,439 |
| 12 mar 2024 | 1.7100 | 1.7275 | 1.6820 | 1.6835 | 1.6035 | 23,939,915 |
| 11 mar 2024 | 1.7000 | 1.7205 | 1.6655 | 1.6875 | 1.6073 | 34,155,393 |
| 08 mar 2024 | 1.7370 | 1.7550 | 1.7060 | 1.7510 | 1.6678 | 14,914,615 |
| 07 mar 2024 | 1.7130 | 1.7575 | 1.7000 | 1.7365 | 1.6539 | 17,240,053 |
| 06 mar 2024 | 1.7250 | 1.7600 | 1.7095 | 1.7445 | 1.6616 | 20,993,072 |
| 05 mar 2024 | 1.6635 | 1.7240 | 1.6470 | 1.7240 | 1.6420 | 27,127,835 |
| 04 mar 2024 | 1.6770 | 1.6830 | 1.6570 | 1.6605 | 1.5816 | 10,130,460 |
| 01 mar 2024 | 1.6750 | 1.6870 | 1.6585 | 1.6700 | 1.5906 | 13,197,304 |
| 29 feb 2024 | 1.6765 | 1.6930 | 1.6640 | 1.6800 | 1.6001 | 12,069,229 |
| 28 feb 2024 | 1.6820 | 1.6845 | 1.6660 | 1.6835 | 1.6035 | 9,079,276 |
| 27 feb 2024 | 1.6750 | 1.6850 | 1.6645 | 1.6740 | 1.5944 | 7,251,561 |
| 26 feb 2024 | 1.6885 | 1.6930 | 1.6605 | 1.6655 | 1.5863 | 9,315,813 |
| 23 feb 2024 | 1.6880 | 1.6940 | 1.6755 | 1.6885 | 1.6082 | 7,449,877 |
| 22 feb 2024 | 1.7130 | 1.7130 | 1.6870 | 1.6910 | 1.6106 | 11,078,165 |
| 21 feb 2024 | 1.7135 | 1.7255 | 1.6775 | 1.7025 | 1.6216 | 16,155,274 |
| 20 feb 2024 | 1.6780 | 1.7100 | 1.6670 | 1.7015 | 1.6206 | 15,712,004 |
| 19 feb 2024 | 1.6530 | 1.6840 | 1.6530 | 1.6770 | 1.5973 | 8,912,913 |
| 16 feb 2024 | 1.6720 | 1.6755 | 1.6450 | 1.6570 | 1.5782 | 10,304,291 |
| 15 feb 2024 | 1.6400 | 1.6735 | 1.6390 | 1.6650 | 1.5858 | 9,318,447 |
| 14 feb 2024 | 1.6430 | 1.6620 | 1.6315 | 1.6350 | 1.5573 | 10,925,191 |
| 13 feb 2024 | 1.6535 | 1.6675 | 1.6345 | 1.6380 | 1.5601 | 16,674,053 |
| 12 feb 2024 | 1.6735 | 1.6735 | 1.6505 | 1.6575 | 1.5787 | 11,391,807 |
| 09 feb 2024 | 1.6935 | 1.6935 | 1.6565 | 1.6600 | 1.5811 | 17,690,765 |
| 08 feb 2024 | 1.7250 | 1.7315 | 1.7045 | 1.7045 | 1.6235 | 6,589,104 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.