A2A.MI
A2A S.p.A.
13:09:52
2.28 €
0.0000 (%0.00)
Previous Close: 2.25
Day Low₺2.232
Day High₺2.284
A2A.MI: A2A S.p.A. Historical Data
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0172
CLOSE 1.0159
Low
LOW 0.6845
High
HIGH 1.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2011 | 1.04 | 1.06 | 1.04 | 1.05 |
| 01/04/2011 | 1.04 | 1.05 | 1.03 | 1.03 |
| 01/05/2011 | 1.03 | 1.04 | 1.02 | 1.03 |
| 01/06/2011 | 1.03 | 1.05 | 1.03 | 1.04 |
| 01/07/2011 | 1.04 | 1.05 | 1.02 | 1.02 |
| 01/10/2011 | 1.02 | 1.02 | 0.996 | 1 |
| 01/11/2011 | 1.01 | 1.01 | 0.9805 | 1 |
| 01/12/2011 | 1 | 1.03 | 1 | 1.03 |
| 01/13/2011 | 1.03 | 1.05 | 1.03 | 1.05 |
| 01/14/2011 | 1.05 | 1.06 | 1.04 | 1.06 |
| 01/17/2011 | 1.06 | 1.07 | 1.05 | 1.06 |
| 01/18/2011 | 1.06 | 1.09 | 1.06 | 1.09 |
| 01/19/2011 | 1.09 | 1.09 | 1.08 | 1.09 |
| 01/20/2011 | 1.08 | 1.1 | 1.07 | 1.1 |
| 01/21/2011 | 1.1 | 1.12 | 1.1 | 1.11 |
| 01/24/2011 | 1.11 | 1.11 | 1.09 | 1.1 |
| 01/25/2011 | 1.11 | 1.11 | 1.08 | 1.09 |
| 01/26/2011 | 1.09 | 1.1 | 1.08 | 1.08 |
| 01/27/2011 | 1.08 | 1.1 | 1.07 | 1.09 |
| 01/28/2011 | 1.09 | 1.1 | 1.08 | 1.08 |
| 01/31/2011 | 1.08 | 1.1 | 1.07 | 1.09 |
| 02/01/2011 | 1.09 | 1.13 | 1.08 | 1.13 |
| 02/02/2011 | 1.13 | 1.13 | 1.11 | 1.12 |
| 02/03/2011 | 1.12 | 1.13 | 1.12 | 1.12 |
| 02/04/2011 | 1.12 | 1.13 | 1.11 | 1.12 |
| 02/07/2011 | 1.12 | 1.14 | 1.12 | 1.13 |
| 02/08/2011 | 1.13 | 1.14 | 1.12 | 1.14 |
| 02/09/2011 | 1.14 | 1.15 | 1.13 | 1.13 |
| 02/10/2011 | 1.13 | 1.14 | 1.12 | 1.13 |
| 02/11/2011 | 1.13 | 1.14 | 1.12 | 1.13 |
| 02/14/2011 | 1.14 | 1.14 | 1.13 | 1.14 |
| 02/15/2011 | 1.14 | 1.15 | 1.13 | 1.14 |
| 02/16/2011 | 1.14 | 1.16 | 1.13 | 1.16 |
| 02/17/2011 | 1.15 | 1.16 | 1.15 | 1.16 |
| 02/18/2011 | 1.16 | 1.17 | 1.14 | 1.15 |
| 02/21/2011 | 1.15 | 1.15 | 1.13 | 1.13 |
| 02/22/2011 | 1.13 | 1.13 | 1.12 | 1.13 |
| 02/23/2011 | 1.13 | 1.13 | 1.11 | 1.12 |
| 02/24/2011 | 1.11 | 1.13 | 1.11 | 1.13 |
| 02/25/2011 | 1.13 | 1.15 | 1.12 | 1.14 |
| 02/28/2011 | 1.14 | 1.17 | 1.14 | 1.16 |
| 03/01/2011 | 1.16 | 1.17 | 1.15 | 1.16 |
| 03/02/2011 | 1.15 | 1.16 | 1.14 | 1.15 |
| 03/03/2011 | 1.15 | 1.16 | 1.13 | 1.14 |
| 03/04/2011 | 1.14 | 1.15 | 1.13 | 1.13 |
| 03/07/2011 | 1.13 | 1.15 | 1.12 | 1.13 |
| 03/08/2011 | 1.13 | 1.14 | 1.13 | 1.14 |
| 03/09/2011 | 1.14 | 1.17 | 1.14 | 1.16 |
| 03/10/2011 | 1.16 | 1.16 | 1.14 | 1.14 |
| 03/11/2011 | 1.14 | 1.14 | 1.12 | 1.13 |
| 03/14/2011 | 1.12 | 1.14 | 1.11 | 1.12 |
| 03/15/2011 | 1.11 | 1.12 | 1.08 | 1.11 |
| 03/16/2011 | 1.11 | 1.13 | 1.09 | 1.09 |
| 03/17/2011 | 1.09 | 1.1 | 1.08 | 1.09 |
| 03/18/2011 | 1.1 | 1.1 | 1.08 | 1.08 |
| 03/21/2011 | 1.1 | 1.1 | 1.08 | 1.09 |
| 03/22/2011 | 1.1 | 1.11 | 1.09 | 1.09 |
| 03/23/2011 | 1.09 | 1.1 | 1.09 | 1.1 |
| 03/24/2011 | 1.1 | 1.11 | 1.09 | 1.11 |
| 03/25/2011 | 1.11 | 1.13 | 1.1 | 1.12 |
| 03/28/2011 | 1.13 | 1.14 | 1.12 | 1.13 |
| 03/29/2011 | 1.13 | 1.14 | 1.12 | 1.14 |
| 03/30/2011 | 1.14 | 1.16 | 1.14 | 1.15 |
| 03/31/2011 | 1.16 | 1.16 | 1.14 | 1.14 |
| 04/01/2011 | 1.14 | 1.15 | 1.14 | 1.14 |
| 04/04/2011 | 1.14 | 1.16 | 1.14 | 1.15 |
| 04/05/2011 | 1.15 | 1.16 | 1.15 | 1.16 |
| 04/06/2011 | 1.16 | 1.18 | 1.15 | 1.17 |
| 04/07/2011 | 1.18 | 1.18 | 1.17 | 1.17 |
| 04/08/2011 | 1.17 | 1.18 | 1.17 | 1.18 |
| 04/11/2011 | 1.18 | 1.19 | 1.18 | 1.18 |
| 04/12/2011 | 1.18 | 1.19 | 1.16 | 1.16 |
| 04/13/2011 | 1.17 | 1.18 | 1.17 | 1.18 |
| 04/14/2011 | 1.18 | 1.18 | 1.16 | 1.17 |
| 04/15/2011 | 1.17 | 1.17 | 1.16 | 1.16 |
| 04/18/2011 | 1.16 | 1.16 | 1.13 | 1.15 |
| 04/19/2011 | 1.15 | 1.16 | 1.14 | 1.15 |
| 04/20/2011 | 1.15 | 1.17 | 1.15 | 1.17 |
| 04/21/2011 | 1.17 | 1.17 | 1.16 | 1.17 |
| 04/26/2011 | 1.17 | 1.19 | 1.17 | 1.19 |
| 04/27/2011 | 1.19 | 1.22 | 1.19 | 1.21 |
| 04/28/2011 | 1.22 | 1.25 | 1.22 | 1.23 |
| 04/29/2011 | 1.23 | 1.23 | 1.22 | 1.22 |
| 05/02/2011 | 1.22 | 1.24 | 1.22 | 1.23 |
| 05/03/2011 | 1.23 | 1.24 | 1.22 | 1.22 |
| 05/04/2011 | 1.23 | 1.24 | 1.22 | 1.22 |
| 05/05/2011 | 1.23 | 1.23 | 1.21 | 1.21 |
| 05/06/2011 | 1.21 | 1.22 | 1.2 | 1.21 |
| 05/09/2011 | 1.21 | 1.21 | 1.19 | 1.2 |
| 05/10/2011 | 1.2 | 1.21 | 1.19 | 1.2 |
| 05/11/2011 | 1.21 | 1.22 | 1.2 | 1.21 |
| 05/12/2011 | 1.21 | 1.22 | 1.2 | 1.21 |
| 05/13/2011 | 1.21 | 1.22 | 1.19 | 1.19 |
| 05/16/2011 | 1.19 | 1.19 | 1.18 | 1.18 |
| 05/17/2011 | 1.18 | 1.2 | 1.18 | 1.18 |
| 05/18/2011 | 1.18 | 1.19 | 1.17 | 1.18 |
| 05/19/2011 | 1.18 | 1.2 | 1.18 | 1.19 |
| 05/20/2011 | 1.19 | 1.19 | 1.16 | 1.16 |
| 05/23/2011 | 1.14 | 1.16 | 1.13 | 1.15 |
| 05/24/2011 | 1.15 | 1.15 | 1.11 | 1.14 |
| 05/25/2011 | 1.14 | 1.16 | 1.14 | 1.16 |
| 05/26/2011 | 1.16 | 1.18 | 1.16 | 1.17 |
| 05/27/2011 | 1.17 | 1.19 | 1.16 | 1.17 |
| 05/30/2011 | 1.17 | 1.17 | 1.16 | 1.16 |
| 05/31/2011 | 1.17 | 1.18 | 1.17 | 1.18 |
| 06/01/2011 | 1.18 | 1.19 | 1.17 | 1.17 |
| 06/02/2011 | 1.17 | 1.19 | 1.16 | 1.18 |
| 06/03/2011 | 1.18 | 1.18 | 1.16 | 1.17 |
| 06/06/2011 | 1.17 | 1.17 | 1.15 | 1.16 |
| 06/07/2011 | 1.16 | 1.17 | 1.16 | 1.17 |
| 06/08/2011 | 1.17 | 1.17 | 1.15 | 1.16 |
| 06/09/2011 | 1.16 | 1.17 | 1.15 | 1.17 |
| 06/10/2011 | 1.17 | 1.17 | 1.16 | 1.16 |
| 06/13/2011 | 1.17 | 1.19 | 1.16 | 1.18 |
| 06/14/2011 | 1.19 | 1.2 | 1.18 | 1.19 |
| 06/15/2011 | 1.19 | 1.19 | 1.17 | 1.17 |
| 06/16/2011 | 1.17 | 1.18 | 1.16 | 1.18 |
| 06/17/2011 | 1.16 | 1.18 | 1.16 | 1.17 |
| 06/20/2011 | 1.11 | 1.11 | 1.08 | 1.08 |
| 06/21/2011 | 1.09 | 1.1 | 1.09 | 1.1 |
| 06/22/2011 | 1.1 | 1.1 | 1.08 | 1.08 |
| 06/23/2011 | 1.08 | 1.08 | 1.04 | 1.04 |
| 06/24/2011 | 1.04 | 1.05 | 1.01 | 1.03 |
| 06/27/2011 | 1.03 | 1.05 | 1.02 | 1.04 |
| 06/28/2011 | 1.04 | 1.04 | 1.02 | 1.04 |
| 06/29/2011 | 1.04 | 1.06 | 1.04 | 1.05 |
| 06/30/2011 | 1.05 | 1.08 | 1.05 | 1.07 |
| 07/01/2011 | 1.08 | 1.09 | 1.06 | 1.08 |
| 07/04/2011 | 1.09 | 1.09 | 1.08 | 1.08 |
| 07/05/2011 | 1.08 | 1.08 | 1.06 | 1.06 |
| 07/06/2011 | 1.06 | 1.06 | 1.04 | 1.05 |
| 07/07/2011 | 1.06 | 1.06 | 1.04 | 1.04 |
| 07/08/2011 | 1.05 | 1.05 | 1 | 1.01 |
| 07/11/2011 | 1.01 | 1.01 | 0.9775 | 0.983 |
| 07/12/2011 | 0.9765 | 0.99 | 0.94 | 0.986 |
| 07/13/2011 | 0.9925 | 1.01 | 0.9815 | 1 |
| 07/14/2011 | 0.9915 | 1.01 | 0.983 | 1 |
| 07/15/2011 | 1.01 | 1.01 | 0.986 | 0.991 |
| 07/18/2011 | 0.9845 | 0.989 | 0.9625 | 0.9715 |
| 07/19/2011 | 0.972 | 0.9875 | 0.968 | 0.9775 |
| 07/20/2011 | 0.984 | 1.01 | 0.977 | 1.01 |
| 07/21/2011 | 1.01 | 1.03 | 0.9825 | 1.03 |
| 07/22/2011 | 1.03 | 1.06 | 1.03 | 1.05 |
| 07/25/2011 | 1.05 | 1.05 | 1.03 | 1.04 |
| 07/26/2011 | 1.04 | 1.05 | 1.02 | 1.03 |
| 07/27/2011 | 1.03 | 1.03 | 1 | 1.01 |
| 07/28/2011 | 1 | 1.03 | 1 | 1.02 |
| 07/29/2011 | 1.01 | 1.01 | 0.9885 | 0.9995 |
| 08/01/2011 | 1.01 | 1.02 | 0.955 | 0.962 |
| 08/02/2011 | 0.959 | 0.9715 | 0.954 | 0.96 |
| 08/03/2011 | 0.955 | 0.9895 | 0.95 | 0.9645 |
| 08/04/2011 | 0.9785 | 0.98 | 0.917 | 0.917 |
| 08/05/2011 | 0.901 | 0.922 | 0.887 | 0.902 |
| 08/08/2011 | 0.899 | 0.95 | 0.881 | 0.889 |
| 08/09/2011 | 0.894 | 0.9075 | 0.856 | 0.9035 |
| 08/10/2011 | 0.9165 | 0.929 | 0.8455 | 0.854 |
| 08/11/2011 | 0.8755 | 0.8865 | 0.8335 | 0.8825 |
| 08/12/2011 | 0.885 | 0.916 | 0.8605 | 0.9115 |
| 08/16/2011 | 0.918 | 0.919 | 0.87 | 0.8975 |
| 08/17/2011 | 0.8955 | 0.9165 | 0.8805 | 0.9155 |
| 08/18/2011 | 0.907 | 0.923 | 0.881 | 0.9 |
| 08/19/2011 | 0.9015 | 0.908 | 0.868 | 0.8935 |
| 08/22/2011 | 0.8875 | 0.942 | 0.8865 | 0.9255 |
| 08/23/2011 | 0.937 | 0.947 | 0.891 | 0.895 |
| 08/24/2011 | 0.9035 | 0.93 | 0.891 | 0.9175 |
| 08/25/2011 | 0.9285 | 0.9385 | 0.911 | 0.9145 |
| 08/26/2011 | 0.9135 | 0.9195 | 0.895 | 0.915 |
| 08/29/2011 | 0.929 | 0.9555 | 0.9245 | 0.95 |
| 08/30/2011 | 0.955 | 0.962 | 0.935 | 0.947 |
| 08/31/2011 | 0.946 | 0.9645 | 0.939 | 0.964 |
| 09/01/2011 | 0.965 | 0.976 | 0.95 | 0.9575 |
| 09/02/2011 | 0.9515 | 0.9525 | 0.925 | 0.9285 |
| 09/05/2011 | 0.9185 | 0.9185 | 0.885 | 0.8985 |
| 09/06/2011 | 0.8975 | 0.9075 | 0.871 | 0.8755 |
| 09/07/2011 | 0.8945 | 0.9135 | 0.887 | 0.9085 |
| 09/08/2011 | 0.905 | 0.923 | 0.8895 | 0.9075 |
| 09/09/2011 | 0.9015 | 0.906 | 0.864 | 0.864 |
| 09/12/2011 | 0.85 | 0.85 | 0.818 | 0.825 |
| 09/13/2011 | 0.8365 | 0.838 | 0.808 | 0.8305 |
| 09/14/2011 | 0.82 | 0.8535 | 0.8155 | 0.8535 |
| 09/15/2011 | 0.855 | 0.8935 | 0.854 | 0.8805 |
| 09/16/2011 | 0.8925 | 0.8965 | 0.8715 | 0.8755 |
| 09/19/2011 | 0.8635 | 0.881 | 0.855 | 0.8775 |
| 09/20/2011 | 0.8715 | 0.893 | 0.8705 | 0.8895 |
| 09/21/2011 | 0.888 | 0.9015 | 0.879 | 0.8835 |
| 09/22/2011 | 0.8655 | 0.8705 | 0.852 | 0.8635 |
| 09/23/2011 | 0.8735 | 0.884 | 0.841 | 0.8645 |
| 09/26/2011 | 0.85 | 0.899 | 0.85 | 0.89 |
| 09/27/2011 | 0.9065 | 0.915 | 0.896 | 0.907 |
| 09/28/2011 | 0.896 | 0.935 | 0.8955 | 0.9285 |
| 09/29/2011 | 0.918 | 0.96 | 0.918 | 0.9455 |
| 09/30/2011 | 0.945 | 0.9505 | 0.927 | 0.9365 |
| 10/03/2011 | 0.918 | 0.944 | 0.9095 | 0.935 |
| 10/04/2011 | 0.9215 | 0.93 | 0.9005 | 0.9095 |
| 10/05/2011 | 0.925 | 0.9505 | 0.913 | 0.9455 |
| 10/06/2011 | 0.95 | 0.9795 | 0.949 | 0.9715 |
| 10/07/2011 | 0.976 | 0.977 | 0.9565 | 0.965 |
| 10/10/2011 | 0.9695 | 0.99 | 0.9675 | 0.99 |
| 10/11/2011 | 0.982 | 0.9965 | 0.972 | 0.984 |
| 10/12/2011 | 0.984 | 1.02 | 0.979 | 1.02 |
| 10/13/2011 | 1.01 | 1.03 | 0.996 | 1.01 |
| 10/14/2011 | 1.02 | 1.03 | 1.01 | 1.02 |
| 10/17/2011 | 1.03 | 1.04 | 1.01 | 1.01 |
| 10/18/2011 | 1 | 1.01 | 0.9875 | 1 |
| 10/19/2011 | 1.01 | 1.02 | 1.01 | 1.01 |
| 10/20/2011 | 1.01 | 1.01 | 0.982 | 0.9835 |
| 10/21/2011 | 0.9865 | 1.01 | 0.9845 | 1 |
| 10/24/2011 | 1.01 | 1.01 | 0.9605 | 0.983 |
| 10/25/2011 | 0.981 | 0.9995 | 0.976 | 0.996 |
| 10/26/2011 | 0.996 | 1.01 | 0.975 | 0.9815 |
| 10/27/2011 | 1 | 1.01 | 0.989 | 1.01 |
| 10/28/2011 | 1.01 | 1.02 | 0.99 | 0.994 |
| 10/31/2011 | 0.9845 | 1 | 0.98 | 0.99 |
| 11/01/2011 | 0.975 | 0.983 | 0.9375 | 0.943 |
| 11/02/2011 | 0.9515 | 0.96 | 0.913 | 0.9295 |
| 11/03/2011 | 0.918 | 0.9635 | 0.9165 | 0.9615 |
| 11/04/2011 | 0.962 | 0.9675 | 0.9345 | 0.9405 |
| 11/07/2011 | 0.9365 | 0.964 | 0.9165 | 0.9325 |
| 11/08/2011 | 0.932 | 0.947 | 0.9245 | 0.935 |
| 11/09/2011 | 0.937 | 0.9475 | 0.9015 | 0.915 |
| 11/10/2011 | 0.9035 | 0.936 | 0.888 | 0.895 |
| 11/11/2011 | 0.8915 | 0.924 | 0.885 | 0.92 |
| 11/14/2011 | 0.92 | 0.93 | 0.8915 | 0.8935 |
| 11/15/2011 | 0.8865 | 0.908 | 0.877 | 0.887 |
| 11/16/2011 | 0.8825 | 0.902 | 0.8655 | 0.8655 |
| 11/17/2011 | 0.8515 | 0.859 | 0.833 | 0.836 |
| 11/18/2011 | 0.832 | 0.855 | 0.828 | 0.838 |
| 11/21/2011 | 0.802 | 0.807 | 0.772 | 0.773 |
| 11/22/2011 | 0.7785 | 0.7845 | 0.76 | 0.765 |
| 11/23/2011 | 0.7655 | 0.777 | 0.7465 | 0.7505 |
| 11/24/2011 | 0.7495 | 0.7585 | 0.7165 | 0.7285 |
| 11/25/2011 | 0.73 | 0.73 | 0.705 | 0.7165 |
| 11/28/2011 | 0.7235 | 0.7535 | 0.7185 | 0.75 |
| 11/29/2011 | 0.745 | 0.7585 | 0.7405 | 0.749 |
| 11/30/2011 | 0.7455 | 0.7765 | 0.7425 | 0.7765 |
| 12/01/2011 | 0.777 | 0.777 | 0.7615 | 0.766 |
| 12/02/2011 | 0.772 | 0.783 | 0.7625 | 0.7695 |
| 12/05/2011 | 0.779 | 0.787 | 0.774 | 0.7815 |
| 12/06/2011 | 0.7745 | 0.7825 | 0.763 | 0.763 |
| 12/07/2011 | 0.77 | 0.784 | 0.7515 | 0.764 |
| 12/08/2011 | 0.7645 | 0.77 | 0.7285 | 0.733 |
| 12/09/2011 | 0.728 | 0.7645 | 0.726 | 0.7635 |
| 12/12/2011 | 0.76 | 0.76 | 0.7405 | 0.741 |
| 12/13/2011 | 0.742 | 0.7515 | 0.726 | 0.7295 |
| 12/14/2011 | 0.721 | 0.7295 | 0.6955 | 0.701 |
| 12/15/2011 | 0.702 | 0.7095 | 0.697 | 0.6995 |
| 12/16/2011 | 0.6985 | 0.7075 | 0.685 | 0.694 |
| 12/19/2011 | 0.689 | 0.7055 | 0.6845 | 0.6985 |
| 12/20/2011 | 0.6985 | 0.7105 | 0.694 | 0.7105 |
| 12/21/2011 | 0.7155 | 0.7265 | 0.6985 | 0.701 |
| 12/22/2011 | 0.7045 | 0.721 | 0.704 | 0.7205 |
| 12/23/2011 | 0.7265 | 0.738 | 0.7245 | 0.7375 |
| 12/27/2011 | 0.74 | 0.7585 | 0.74 | 0.7575 |
| 12/28/2011 | 0.759 | 0.768 | 0.747 | 0.748 |
| 12/29/2011 | 0.7485 | 0.7535 | 0.7415 | 0.747 |
| 12/30/2011 | 0.7515 | 0.7515 | 0.724 | 0.7265 |