A2A.MI: A2A S.p.A. Historical Data

2012 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5043

CLOSE 0.5025

Low

LOW 0.2861

High

HIGH 0.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	0.7285	0.7645	0.7285	0.7645
01/03/2012	0.7645	0.7685	0.7525	0.7655
01/04/2012	0.7655	0.769	0.756	0.7575
01/05/2012	0.7575	0.7615	0.72	0.7265
01/06/2012	0.7305	0.7385	0.7175	0.7225
01/09/2012	0.7275	0.731	0.7115	0.7165
01/10/2012	0.722	0.735	0.7145	0.729
01/11/2012	0.726	0.7355	0.719	0.7215
01/12/2012	0.7215	0.739	0.714	0.725
01/13/2012	0.7325	0.7345	0.704	0.704
01/16/2012	0.6985	0.7125	0.688	0.6945
01/17/2012	0.704	0.707	0.6905	0.6935
01/18/2012	0.694	0.7105	0.687	0.6995
01/19/2012	0.7035	0.708	0.693	0.699
01/20/2012	0.702	0.7055	0.692	0.7015
01/23/2012	0.702	0.706	0.6955	0.6975
01/24/2012	0.6975	0.7085	0.682	0.7085
01/25/2012	0.7125	0.722	0.699	0.7015
01/26/2012	0.7025	0.73	0.7005	0.728
01/27/2012	0.7255	0.73	0.72	0.726
01/30/2012	0.7245	0.7265	0.716	0.723
01/31/2012	0.73	0.736	0.7195	0.7275
02/01/2012	0.7315	0.747	0.7295	0.744
02/02/2012	0.745	0.748	0.7355	0.74
02/03/2012	0.7395	0.757	0.736	0.756
02/06/2012	0.756	0.759	0.743	0.746
02/07/2012	0.7485	0.7545	0.735	0.744
02/08/2012	0.749	0.8	0.7485	0.79
02/09/2012	0.7995	0.7995	0.7625	0.771
02/10/2012	0.7695	0.778	0.7625	0.7735
02/13/2012	0.779	0.799	0.779	0.7875
02/14/2012	0.788	0.798	0.7825	0.793
02/15/2012	0.799	0.7995	0.783	0.783
02/16/2012	0.7795	0.7795	0.7605	0.768
02/17/2012	0.7695	0.774	0.748	0.7595
02/20/2012	0.7605	0.779	0.759	0.774
02/21/2012	0.776	0.776	0.765	0.775
02/22/2012	0.776	0.7805	0.7655	0.7675
02/23/2012	0.7635	0.7665	0.7445	0.754
02/24/2012	0.756	0.76	0.751	0.756
02/27/2012	0.7535	0.7645	0.7435	0.762
02/28/2012	0.7665	0.774	0.749	0.7545
02/29/2012	0.755	0.7695	0.751	0.7555
03/01/2012	0.718	0.741	0.705	0.7315
03/02/2012	0.7345	0.751	0.73	0.75
03/05/2012	0.749	0.755	0.737	0.7525
03/06/2012	0.756	0.757	0.732	0.7345
03/07/2012	0.7315	0.737	0.725	0.7315
03/08/2012	0.738	0.738	0.72	0.7255
03/09/2012	0.725	0.7285	0.707	0.71
03/12/2012	0.702	0.71	0.6785	0.6895
03/13/2012	0.692	0.703	0.688	0.7015
03/14/2012	0.701	0.706	0.693	0.6975
03/15/2012	0.6975	0.7105	0.695	0.6965
03/16/2012	0.6925	0.6985	0.6665	0.675
03/19/2012	0.6755	0.6755	0.6595	0.6695
03/20/2012	0.6695	0.68	0.669	0.674
03/21/2012	0.676	0.6765	0.66	0.6615
03/22/2012	0.665	0.667	0.6465	0.654
03/23/2012	0.653	0.6695	0.635	0.642
03/26/2012	0.6425	0.6445	0.6185	0.6365
03/27/2012	0.639	0.647	0.628	0.628
03/28/2012	0.627	0.639	0.616	0.6185
03/29/2012	0.6175	0.621	0.5965	0.5975
03/30/2012	0.598	0.6085	0.588	0.6015
04/02/2012	0.6015	0.6015	0.5785	0.5885
04/03/2012	0.586	0.5985	0.5725	0.5725
04/04/2012	0.5705	0.573	0.554	0.5545
04/05/2012	0.5515	0.5615	0.54	0.557
04/10/2012	0.5505	0.5545	0.5105	0.5115
04/11/2012	0.519	0.5285	0.5055	0.5175
04/12/2012	0.517	0.5245	0.497	0.5125
04/13/2012	0.5105	0.5165	0.488	0.504
04/16/2012	0.5005	0.505	0.4781	0.4809
04/17/2012	0.4802	0.494	0.4785	0.485
04/18/2012	0.485	0.4876	0.4544	0.4592
04/19/2012	0.4622	0.4665	0.4507	0.4507
04/20/2012	0.4492	0.496	0.44	0.4894
04/23/2012	0.4885	0.49	0.4641	0.4645
04/24/2012	0.467	0.475	0.4535	0.4689
04/25/2012	0.4709	0.4784	0.4653	0.4696
04/26/2012	0.4717	0.4738	0.4533	0.459
04/27/2012	0.4578	0.485	0.4461	0.4826
04/30/2012	0.484	0.489	0.4708	0.4796
05/02/2012	0.4842	0.4885	0.4488	0.4549
05/03/2012	0.455	0.4617	0.431	0.4344
05/04/2012	0.434	0.4495	0.426	0.4337
05/07/2012	0.4257	0.4778	0.4204	0.4731
05/08/2012	0.4707	0.4721	0.4373	0.4406
05/09/2012	0.4428	0.4495	0.431	0.4495
05/10/2012	0.4511	0.4969	0.4464	0.4929
05/11/2012	0.4923	0.529	0.4701	0.522
05/14/2012	0.5155	0.5455	0.506	0.5455
05/15/2012	0.5515	0.555	0.511	0.5175
05/16/2012	0.5125	0.518	0.4902	0.4944
05/17/2012	0.501	0.5145	0.4862	0.5085
05/18/2012	0.5055	0.536	0.5035	0.5315
05/21/2012	0.532	0.5485	0.521	0.542
05/22/2012	0.5515	0.565	0.5375	0.565
05/23/2012	0.56	0.5875	0.5555	0.563
05/24/2012	0.574	0.58	0.5505	0.5675
05/25/2012	0.5675	0.578	0.557	0.5655
05/28/2012	0.572	0.576	0.551	0.568
05/29/2012	0.576	0.576	0.537	0.54
05/30/2012	0.534	0.5385	0.516	0.5265
05/31/2012	0.527	0.537	0.501	0.501
06/01/2012	0.5025	0.505	0.4729	0.4751
06/04/2012	0.4751	0.495	0.4702	0.4838
06/05/2012	0.4816	0.4862	0.4694	0.4707
06/06/2012	0.472	0.4941	0.472	0.4895
06/07/2012	0.4873	0.4925	0.473	0.4751
06/08/2012	0.4705	0.4829	0.4566	0.4805
06/11/2012	0.485	0.4905	0.46	0.46
06/12/2012	0.4526	0.46	0.4438	0.4524
06/13/2012	0.4546	0.4588	0.426	0.4266
06/14/2012	0.426	0.4365	0.422	0.4315
06/15/2012	0.4326	0.4379	0.4255	0.4278
06/18/2012	0.426	0.426	0.3915	0.3936
06/19/2012	0.4024	0.4198	0.3852	0.4166
06/20/2012	0.4167	0.4277	0.4113	0.4243
06/21/2012	0.424	0.4529	0.4219	0.4381
06/22/2012	0.4347	0.458	0.432	0.4435
06/25/2012	0.4407	0.4431	0.408	0.4124
06/26/2012	0.4128	0.4216	0.3904	0.3927
06/27/2012	0.3955	0.4029	0.3921	0.4018
06/28/2012	0.403	0.4039	0.394	0.4039
06/29/2012	0.4141	0.4247	0.4025	0.4226
07/02/2012	0.4223	0.4267	0.414	0.42
07/03/2012	0.4211	0.4275	0.4126	0.4257
07/04/2012	0.4232	0.4248	0.4151	0.4228
07/05/2012	0.425	0.43	0.4028	0.4117
07/06/2012	0.4125	0.4135	0.401	0.402
07/09/2012	0.402	0.4055	0.385	0.3854
07/10/2012	0.386	0.3926	0.3816	0.3816
07/11/2012	0.381	0.3845	0.3702	0.3714
07/12/2012	0.372	0.3812	0.366	0.3721
07/13/2012	0.3729	0.3807	0.3674	0.378
07/16/2012	0.3771	0.3807	0.3675	0.3684
07/17/2012	0.3686	0.3724	0.3562	0.3587
07/18/2012	0.3599	0.36	0.3472	0.3523
07/19/2012	0.3541	0.3549	0.345	0.3544
07/20/2012	0.3528	0.3541	0.329	0.3325
07/23/2012	0.329	0.329	0.304	0.3118
07/24/2012	0.315	0.3165	0.288	0.2886
07/25/2012	0.289	0.303	0.2861	0.2925
07/26/2012	0.294	0.3143	0.2891	0.3143
07/27/2012	0.3159	0.3259	0.305	0.3253
07/30/2012	0.3312	0.3519	0.33	0.348
07/31/2012	0.349	0.3499	0.3301	0.3406
08/01/2012	0.3406	0.3487	0.3237	0.3443
08/02/2012	0.3442	0.3462	0.3131	0.3131
08/03/2012	0.316	0.3228	0.3101	0.319
08/06/2012	0.3205	0.3346	0.311	0.3321
08/07/2012	0.3322	0.3679	0.3305	0.3651
08/08/2012	0.3628	0.3844	0.362	0.3705
08/09/2012	0.3736	0.3771	0.3572	0.3669
08/10/2012	0.365	0.3723	0.3588	0.3705
08/13/2012	0.3713	0.3866	0.368	0.3828
08/14/2012	0.3816	0.3891	0.3785	0.3848
08/16/2012	0.3835	0.427	0.3828	0.4208
08/17/2012	0.423	0.4265	0.4086	0.4117
08/20/2012	0.4125	0.424	0.3939	0.4075
08/21/2012	0.4061	0.419	0.405	0.4169
08/22/2012	0.4139	0.424	0.405	0.4173
08/23/2012	0.4195	0.424	0.402	0.4109
08/24/2012	0.4109	0.4125	0.4021	0.4111
08/27/2012	0.4116	0.4289	0.4095	0.4255
08/28/2012	0.4247	0.4297	0.4182	0.4198
08/29/2012	0.4205	0.429	0.4181	0.423
08/30/2012	0.4213	0.428	0.4087	0.4127
08/31/2012	0.4142	0.4232	0.4109	0.4232
09/03/2012	0.423	0.4292	0.4186	0.4222
09/04/2012	0.4253	0.4438	0.4222	0.4374
09/05/2012	0.4392	0.444	0.4251	0.4276
09/06/2012	0.4328	0.4395	0.4273	0.438
09/07/2012	0.439	0.449	0.4378	0.4414
09/10/2012	0.4424	0.4647	0.4418	0.4632
09/11/2012	0.4669	0.473	0.4552	0.4702
09/12/2012	0.4746	0.4848	0.469	0.4775
09/13/2012	0.4828	0.484	0.4575	0.4602
09/14/2012	0.4691	0.4698	0.4553	0.4667
09/17/2012	0.4633	0.4758	0.4605	0.4715
09/18/2012	0.4685	0.4717	0.4565	0.4587
09/19/2012	0.4611	0.463	0.4442	0.4497
09/20/2012	0.446	0.4517	0.431	0.4332
09/21/2012	0.4369	0.4384	0.4276	0.4296
09/24/2012	0.4278	0.4291	0.4177	0.4273
09/25/2012	0.4296	0.432	0.4115	0.4255
09/26/2012	0.422	0.4229	0.4025	0.4054
09/27/2012	0.41	0.4108	0.3995	0.4024
09/28/2012	0.4061	0.4087	0.3851	0.3851
10/01/2012	0.3853	0.4013	0.3853	0.4008
10/02/2012	0.4005	0.4188	0.3983	0.411
10/03/2012	0.4102	0.4145	0.4047	0.4065
10/04/2012	0.4114	0.413	0.4003	0.4018
10/05/2012	0.4038	0.4117	0.3973	0.4094
10/08/2012	0.408	0.4083	0.395	0.3969
10/09/2012	0.4006	0.4033	0.3925	0.3966
10/10/2012	0.3962	0.4012	0.3928	0.3967
10/11/2012	0.394	0.4004	0.3912	0.3976
10/12/2012	0.3963	0.405	0.3952	0.3975
10/15/2012	0.3973	0.4048	0.3951	0.3957
10/16/2012	0.3988	0.4065	0.398	0.4063
10/17/2012	0.4086	0.4382	0.4066	0.4373
10/18/2012	0.4371	0.442	0.428	0.4358
10/19/2012	0.4359	0.4364	0.4185	0.4194
10/22/2012	0.42	0.4274	0.415	0.4225
10/23/2012	0.4246	0.425	0.4128	0.4145
10/24/2012	0.4157	0.4198	0.4078	0.412
10/25/2012	0.411	0.418	0.4041	0.4045
10/26/2012	0.401	0.4135	0.3985	0.4092
10/29/2012	0.4068	0.4084	0.3904	0.392
10/30/2012	0.3948	0.3982	0.3871	0.3879
10/31/2012	0.3921	0.3965	0.379	0.3794
11/01/2012	0.3769	0.3934	0.3615	0.3904
11/02/2012	0.3924	0.3955	0.3865	0.3955
11/05/2012	0.3926	0.3943	0.3817	0.3839
11/06/2012	0.3858	0.3867	0.3786	0.3838
11/07/2012	0.3866	0.389	0.3712	0.375
11/08/2012	0.3781	0.4019	0.3711	0.3951
11/09/2012	0.3971	0.4056	0.39	0.3937
11/12/2012	0.394	0.3973	0.3756	0.3762
11/13/2012	0.375	0.3762	0.3645	0.3715
11/14/2012	0.3725	0.3908	0.3702	0.3866
11/15/2012	0.384	0.3915	0.369	0.3693
11/16/2012	0.372	0.3745	0.365	0.3669
11/19/2012	0.3712	0.3728	0.361	0.3704
11/20/2012	0.3694	0.3806	0.367	0.3782
11/21/2012	0.3769	0.3819	0.3742	0.3774
11/22/2012	0.38	0.3835	0.3792	0.3812
11/23/2012	0.383	0.3905	0.3766	0.3887
11/26/2012	0.3907	0.4099	0.39	0.4068
11/27/2012	0.4088	0.4139	0.4036	0.4133
11/28/2012	0.4129	0.4188	0.4032	0.4144
11/29/2012	0.4165	0.4244	0.412	0.4237
11/30/2012	0.4235	0.425	0.4188	0.4193
12/03/2012	0.4193	0.4249	0.4133	0.4161
12/04/2012	0.416	0.426	0.4134	0.4224
12/05/2012	0.4268	0.4284	0.421	0.4259
12/06/2012	0.4273	0.428	0.407	0.4129
12/07/2012	0.4121	0.4137	0.3945	0.4012
12/10/2012	0.392	0.3936	0.3791	0.3864
12/11/2012	0.3904	0.3999	0.3856	0.399
12/12/2012	0.3996	0.4078	0.3974	0.4064
12/13/2012	0.4064	0.4189	0.4064	0.4169
12/14/2012	0.418	0.42	0.4089	0.4165
12/17/2012	0.4149	0.4275	0.4122	0.4259
12/18/2012	0.4275	0.431	0.4223	0.4271
12/19/2012	0.4279	0.4339	0.4227	0.4263
12/20/2012	0.4247	0.429	0.4206	0.4275
12/21/2012	0.4244	0.432	0.4232	0.431
12/27/2012	0.4322	0.4407	0.4322	0.4386
12/28/2012	0.4395	0.4417	0.4332	0.4373

Menu

Create your free account now!

A2A.MI: A2A S.p.A. Historical Data

2012 Historical Chart

Average

Low

High