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

2013 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 0.6345

CLOSE 0.6351

Low

LOW 0.3875

High

HIGH 0.919

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	0.4485	0.465	0.4448	0.4624
01/03/2013	0.462	0.4635	0.453	0.4572
01/04/2013	0.4577	0.4586	0.4505	0.4562
01/07/2013	0.4562	0.4675	0.4515	0.4648
01/08/2013	0.4637	0.476	0.4615	0.4658
01/09/2013	0.4668	0.474	0.4662	0.4736
01/10/2013	0.4755	0.4793	0.4665	0.4718
01/11/2013	0.474	0.4762	0.467	0.4731
01/14/2013	0.4758	0.481	0.456	0.4595
01/15/2013	0.4585	0.4595	0.4485	0.4561
01/16/2013	0.4552	0.4567	0.4414	0.4522
01/17/2013	0.449	0.4623	0.4481	0.4598
01/18/2013	0.4611	0.463	0.458	0.4605
01/21/2013	0.4619	0.4629	0.4566	0.4591
01/22/2013	0.459	0.4625	0.4488	0.4615
01/23/2013	0.4615	0.462	0.4526	0.4536
01/24/2013	0.4525	0.4563	0.449	0.4528
01/25/2013	0.4529	0.4624	0.4503	0.4529
01/28/2013	0.4569	0.4827	0.456	0.4798
01/29/2013	0.4819	0.502	0.474	0.5005
01/30/2013	0.504	0.51	0.483	0.4841
01/31/2013	0.485	0.4929	0.4733	0.4929
02/01/2013	0.4929	0.4962	0.4733	0.4811
02/04/2013	0.4836	0.4928	0.4631	0.4631
02/05/2013	0.462	0.4721	0.4571	0.4579
02/06/2013	0.4603	0.4635	0.4469	0.4529
02/07/2013	0.4536	0.4634	0.443	0.444
02/08/2013	0.4461	0.454	0.4401	0.453
02/11/2013	0.454	0.4699	0.4511	0.4688
02/12/2013	0.4667	0.4745	0.4634	0.4677
02/13/2013	0.4688	0.4715	0.4635	0.4665
02/14/2013	0.4671	0.471	0.4553	0.4566
02/15/2013	0.455	0.4585	0.4471	0.4479
02/18/2013	0.4484	0.4508	0.4412	0.4424
02/19/2013	0.4422	0.4487	0.441	0.4482
02/20/2013	0.4487	0.4704	0.4472	0.4656
02/21/2013	0.4601	0.4608	0.4412	0.4428
02/22/2013	0.4469	0.453	0.4415	0.4434
02/25/2013	0.4487	0.4684	0.441	0.4487
02/26/2013	0.43	0.4317	0.4066	0.4112
02/27/2013	0.415	0.4164	0.404	0.415
02/28/2013	0.42	0.4204	0.41	0.4123
03/01/2013	0.4102	0.4154	0.3945	0.3945
03/04/2013	0.395	0.3984	0.3875	0.39
03/05/2013	0.396	0.4064	0.393	0.4064
03/06/2013	0.4071	0.4097	0.4004	0.4005
03/07/2013	0.4045	0.4061	0.4001	0.4001
03/08/2013	0.405	0.417	0.4041	0.4168
03/11/2013	0.4069	0.4149	0.4069	0.4108
03/12/2013	0.409	0.4172	0.409	0.4112
03/13/2013	0.416	0.4196	0.4069	0.408
03/14/2013	0.4135	0.437	0.4102	0.4335
03/15/2013	0.4447	0.46	0.44	0.4588
03/18/2013	0.4514	0.4777	0.4442	0.4732
03/19/2013	0.478	0.4849	0.4571	0.4592
03/20/2013	0.4675	0.4785	0.4614	0.4772
03/21/2013	0.4777	0.4868	0.4758	0.4859
03/22/2013	0.48	0.49	0.4791	0.4791
03/25/2013	0.4894	0.5	0.476	0.4771
03/26/2013	0.4844	0.4856	0.4665	0.4666
03/27/2013	0.4725	0.4758	0.4635	0.4672
03/28/2013	0.4655	0.4785	0.4631	0.4633
04/02/2013	0.463	0.4736	0.4574	0.4687
04/03/2013	0.468	0.477	0.4655	0.472
04/04/2013	0.4731	0.4935	0.4731	0.4864
04/05/2013	0.4888	0.496	0.4812	0.4924
04/08/2013	0.4975	0.507	0.494	0.4988
04/09/2013	0.5045	0.515	0.4979	0.5135
04/10/2013	0.515	0.533	0.515	0.529
04/11/2013	0.529	0.5405	0.525	0.535
04/12/2013	0.535	0.548	0.528	0.5475
04/15/2013	0.552	0.5625	0.544	0.551
04/16/2013	0.549	0.551	0.5285	0.5305
04/17/2013	0.5345	0.5395	0.5255	0.532
04/18/2013	0.535	0.5355	0.518	0.521
04/19/2013	0.5285	0.539	0.522	0.5335
04/22/2013	0.544	0.56	0.542	0.5595
04/23/2013	0.5595	0.579	0.5595	0.5755
04/24/2013	0.578	0.581	0.562	0.573
04/25/2013	0.569	0.579	0.5645	0.578
04/26/2013	0.58	0.581	0.5565	0.5645
04/29/2013	0.57	0.599	0.5685	0.599
04/30/2013	0.604	0.615	0.596	0.597
05/02/2013	0.6	0.6355	0.6	0.631
05/03/2013	0.6395	0.645	0.621	0.632
05/06/2013	0.6365	0.65	0.632	0.638
05/07/2013	0.646	0.6575	0.61	0.618
05/08/2013	0.617	0.6335	0.6045	0.6295
05/09/2013	0.62	0.626	0.615	0.626
05/10/2013	0.625	0.6325	0.6175	0.624
05/13/2013	0.6285	0.635	0.622	0.63
05/14/2013	0.6305	0.6335	0.62	0.627
05/15/2013	0.6265	0.6345	0.6215	0.634
05/16/2013	0.634	0.637	0.626	0.635
05/17/2013	0.631	0.6365	0.6305	0.633
05/20/2013	0.636	0.644	0.6325	0.6435
05/21/2013	0.645	0.654	0.644	0.648
05/22/2013	0.6505	0.6625	0.65	0.658
05/23/2013	0.64	0.645	0.63	0.633
05/24/2013	0.638	0.6405	0.6115	0.616
05/27/2013	0.619	0.638	0.616	0.638
05/28/2013	0.6425	0.65	0.6415	0.65
05/29/2013	0.648	0.664	0.646	0.6485
05/30/2013	0.648	0.654	0.644	0.6525
05/31/2013	0.653	0.656	0.6455	0.6535
06/03/2013	0.651	0.6535	0.6435	0.644
06/04/2013	0.652	0.655	0.6465	0.655
06/05/2013	0.653	0.6785	0.6515	0.662
06/06/2013	0.662	0.672	0.6485	0.65
06/07/2013	0.655	0.66	0.6415	0.656
06/10/2013	0.656	0.664	0.6365	0.639
06/11/2013	0.6385	0.639	0.6235	0.631
06/12/2013	0.6315	0.648	0.6315	0.6365
06/13/2013	0.63	0.6415	0.627	0.635
06/14/2013	0.632	0.6395	0.614	0.6195
06/17/2013	0.619	0.6415	0.6165	0.64
06/18/2013	0.639	0.649	0.636	0.643
06/19/2013	0.645	0.6495	0.641	0.644
06/20/2013	0.6395	0.644	0.6215	0.622
06/21/2013	0.6195	0.6255	0.6075	0.6105
06/24/2013	0.59	0.5975	0.558	0.563
06/25/2013	0.5685	0.578	0.5495	0.5495
06/26/2013	0.5525	0.5695	0.5505	0.566
06/27/2013	0.57	0.5885	0.5675	0.579
06/28/2013	0.5805	0.5885	0.566	0.5715
07/01/2013	0.572	0.5995	0.564	0.596
07/02/2013	0.602	0.6085	0.5905	0.599
07/03/2013	0.593	0.5975	0.575	0.5825
07/04/2013	0.588	0.589	0.57	0.589
07/05/2013	0.591	0.602	0.585	0.595
07/08/2013	0.5965	0.606	0.592	0.6
07/09/2013	0.604	0.608	0.586	0.5905
07/10/2013	0.5865	0.5865	0.574	0.579
07/11/2013	0.585	0.5865	0.565	0.5695
07/12/2013	0.5685	0.5705	0.558	0.564
07/15/2013	0.5665	0.576	0.562	0.5685
07/16/2013	0.5685	0.588	0.5655	0.587
07/17/2013	0.588	0.5905	0.573	0.5885
07/18/2013	0.588	0.61	0.584	0.61
07/19/2013	0.604	0.615	0.5975	0.612
07/22/2013	0.612	0.629	0.6115	0.623
07/23/2013	0.6265	0.6345	0.616	0.618
07/24/2013	0.618	0.633	0.618	0.6255
07/25/2013	0.628	0.628	0.619	0.628
07/26/2013	0.6295	0.638	0.626	0.636
07/29/2013	0.639	0.641	0.6195	0.6205
07/30/2013	0.624	0.6385	0.6175	0.6385
07/31/2013	0.639	0.668	0.632	0.6525
08/01/2013	0.6555	0.662	0.6525	0.6615
08/02/2013	0.66	0.675	0.6545	0.666
08/05/2013	0.665	0.6695	0.657	0.664
08/06/2013	0.662	0.668	0.647	0.654
08/07/2013	0.652	0.658	0.648	0.6545
08/08/2013	0.656	0.6635	0.65	0.66
08/09/2013	0.663	0.668	0.656	0.668
08/12/2013	0.6675	0.685	0.6675	0.68
08/13/2013	0.687	0.69	0.679	0.681
08/14/2013	0.6835	0.6895	0.6775	0.6895
08/16/2013	0.687	0.706	0.6835	0.706
08/19/2013	0.706	0.7165	0.691	0.693
08/20/2013	0.693	0.695	0.665	0.681
08/21/2013	0.6815	0.686	0.669	0.6765
08/22/2013	0.676	0.695	0.676	0.6875
08/23/2013	0.689	0.691	0.682	0.688
08/26/2013	0.683	0.688	0.6595	0.6715
08/27/2013	0.667	0.677	0.645	0.6485
08/28/2013	0.647	0.654	0.634	0.648
08/29/2013	0.653	0.6655	0.652	0.665
08/30/2013	0.6615	0.672	0.6575	0.658
09/02/2013	0.661	0.671	0.661	0.665
09/03/2013	0.668	0.669	0.66	0.66
09/04/2013	0.66	0.6615	0.632	0.638
09/05/2013	0.642	0.642	0.6275	0.638
09/06/2013	0.636	0.652	0.635	0.6475
09/09/2013	0.652	0.664	0.648	0.6615
09/10/2013	0.6655	0.668	0.6585	0.664
09/11/2013	0.668	0.684	0.6675	0.6835
09/12/2013	0.6835	0.694	0.6815	0.6905
09/13/2013	0.694	0.706	0.6865	0.7045
09/16/2013	0.7095	0.711	0.7015	0.7095
09/17/2013	0.7055	0.715	0.703	0.7135
09/18/2013	0.715	0.7195	0.7105	0.717
09/19/2013	0.7235	0.7275	0.72	0.7265
09/20/2013	0.7275	0.738	0.7225	0.733
09/23/2013	0.736	0.741	0.713	0.723
09/24/2013	0.726	0.738	0.726	0.7365
09/25/2013	0.738	0.763	0.7355	0.7555
09/26/2013	0.759	0.759	0.7345	0.747
09/27/2013	0.7545	0.76	0.74	0.74
09/30/2013	0.72	0.7245	0.7035	0.722
10/01/2013	0.7205	0.755	0.7155	0.755
10/02/2013	0.7545	0.7875	0.754	0.777
10/03/2013	0.781	0.799	0.781	0.7855
10/04/2013	0.7865	0.8165	0.7835	0.8095
10/07/2013	0.811	0.83	0.811	0.8245
10/08/2013	0.826	0.833	0.822	0.8295
10/09/2013	0.833	0.874	0.8285	0.857
10/10/2013	0.871	0.886	0.8435	0.8575
10/11/2013	0.866	0.868	0.832	0.848
10/14/2013	0.8485	0.8845	0.848	0.8795
10/15/2013	0.889	0.9065	0.851	0.8615
10/16/2013	0.8645	0.887	0.8625	0.886
10/17/2013	0.886	0.899	0.875	0.895
10/18/2013	0.8985	0.9095	0.8915	0.903
10/21/2013	0.907	0.919	0.9035	0.911
10/22/2013	0.911	0.9185	0.906	0.91
10/23/2013	0.9075	0.9115	0.846	0.848
10/24/2013	0.8525	0.8675	0.8515	0.857
10/25/2013	0.857	0.858	0.8165	0.8375
10/28/2013	0.8405	0.852	0.801	0.8125
10/29/2013	0.8115	0.8445	0.806	0.8445
10/30/2013	0.841	0.847	0.8205	0.833
10/31/2013	0.83	0.843	0.8245	0.8305
11/01/2013	0.83	0.837	0.821	0.8305
11/04/2013	0.841	0.842	0.82	0.821
11/05/2013	0.823	0.8365	0.813	0.832
11/06/2013	0.838	0.84	0.8305	0.84
11/07/2013	0.8415	0.8895	0.827	0.8415
11/08/2013	0.832	0.8515	0.8275	0.849
11/11/2013	0.853	0.8695	0.8405	0.8695
11/12/2013	0.8695	0.8745	0.8345	0.8405
11/13/2013	0.836	0.8405	0.8035	0.8235
11/14/2013	0.8275	0.828	0.7915	0.8175
11/15/2013	0.8185	0.8225	0.798	0.8075
11/18/2013	0.809	0.838	0.804	0.83
11/19/2013	0.8275	0.8355	0.816	0.821
11/20/2013	0.8175	0.8275	0.815	0.818
11/21/2013	0.816	0.8435	0.812	0.8405
11/22/2013	0.842	0.846	0.8305	0.846
11/25/2013	0.849	0.8525	0.84	0.8455
11/26/2013	0.8485	0.8495	0.838	0.84
11/27/2013	0.843	0.8515	0.841	0.8445
11/28/2013	0.8435	0.8535	0.839	0.843
11/29/2013	0.8425	0.8475	0.836	0.843
12/02/2013	0.842	0.8475	0.826	0.826
12/03/2013	0.828	0.833	0.817	0.821
12/04/2013	0.821	0.8255	0.7965	0.8005
12/05/2013	0.8005	0.8095	0.7775	0.78
12/06/2013	0.7845	0.786	0.7585	0.777
12/09/2013	0.777	0.7965	0.7765	0.7935
12/10/2013	0.7905	0.8025	0.7805	0.79
12/11/2013	0.79	0.7905	0.771	0.7805
12/12/2013	0.78	0.8155	0.776	0.808
12/13/2013	0.8105	0.82	0.8005	0.8165
12/16/2013	0.814	0.84	0.8105	0.84
12/17/2013	0.84	0.8435	0.8315	0.8335
12/18/2013	0.8385	0.8385	0.8255	0.8325
12/19/2013	0.839	0.8455	0.8335	0.842
12/20/2013	0.841	0.844	0.82	0.82
12/23/2013	0.82	0.837	0.8195	0.837
12/27/2013	0.84	0.853	0.84	0.851
12/30/2013	0.851	0.857	0.847	0.8505

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High