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

2014 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 0.8432

CLOSE 0.8424

Low

LOW 0.6795

High

HIGH 1.03

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	0.8515	0.859	0.8335	0.836
01/03/2014	0.841	0.843	0.833	0.8365
01/06/2014	0.834	0.845	0.832	0.8355
01/07/2014	0.834	0.843	0.8275	0.8285
01/08/2014	0.833	0.8495	0.832	0.838
01/09/2014	0.8425	0.854	0.8405	0.85
01/10/2014	0.853	0.856	0.832	0.84
01/13/2014	0.844	0.8485	0.8345	0.8365
01/14/2014	0.8345	0.842	0.8305	0.8415
01/15/2014	0.8445	0.85	0.832	0.8345
01/16/2014	0.838	0.841	0.831	0.8355
01/17/2014	0.832	0.8365	0.825	0.8315
01/20/2014	0.8315	0.8415	0.8265	0.841
01/21/2014	0.842	0.8475	0.8355	0.8355
01/22/2014	0.835	0.8405	0.8125	0.8145
01/23/2014	0.813	0.8145	0.8035	0.809
01/24/2014	0.81	0.813	0.7905	0.7925
01/27/2014	0.7895	0.794	0.771	0.7835
01/28/2014	0.788	0.812	0.7835	0.8105
01/29/2014	0.814	0.825	0.7875	0.7955
01/30/2014	0.7945	0.805	0.787	0.801
01/31/2014	0.804	0.809	0.797	0.8005
02/03/2014	0.803	0.8105	0.791	0.791
02/04/2014	0.79	0.8155	0.7875	0.8135
02/05/2014	0.8105	0.819	0.804	0.817
02/06/2014	0.82	0.825	0.814	0.825
02/07/2014	0.8245	0.836	0.8205	0.833
02/10/2014	0.831	0.837	0.8285	0.836
02/11/2014	0.836	0.8415	0.8305	0.838
02/12/2014	0.837	0.842	0.8255	0.8335
02/13/2014	0.834	0.836	0.821	0.836
02/14/2014	0.838	0.842	0.833	0.84
02/17/2014	0.84	0.844	0.83	0.831
02/18/2014	0.832	0.8455	0.832	0.8445
02/19/2014	0.846	0.89	0.8435	0.8885
02/20/2014	0.883	0.91	0.8735	0.908
02/21/2014	0.9085	0.917	0.9005	0.91
02/24/2014	0.908	0.91	0.89	0.907
02/25/2014	0.9055	0.9175	0.9025	0.908
02/26/2014	0.906	0.915	0.904	0.9075
02/27/2014	0.9105	0.939	0.909	0.934
02/28/2014	0.938	0.9505	0.9365	0.9405
03/03/2014	0.9245	0.9455	0.9065	0.9115
03/04/2014	0.917	0.942	0.915	0.941
03/05/2014	0.94	0.962	0.9365	0.9595
03/06/2014	0.963	0.968	0.95	0.957
03/07/2014	0.955	0.98	0.95	0.9665
03/10/2014	0.969	1.01	0.9655	0.9995
03/11/2014	1.01	1.02	1	1.01
03/12/2014	1.01	1.01	0.992	1
03/13/2014	0.9985	1.02	0.9955	1
03/14/2014	0.9815	0.998	0.955	0.961
03/17/2014	0.967	1.03	0.965	1.03
03/18/2014	1.03	1.03	0.994	1
03/19/2014	1	1.01	0.988	1
03/20/2014	0.995	0.998	0.975	0.979
03/21/2014	0.979	0.9875	0.961	0.961
03/24/2014	0.9605	0.9655	0.93	0.9305
03/25/2014	0.9345	0.9595	0.9315	0.953
03/26/2014	0.956	0.958	0.9425	0.9475
03/27/2014	0.947	0.9475	0.9285	0.932
03/28/2014	0.937	0.9475	0.9325	0.94
03/31/2014	0.942	0.944	0.9365	0.941
04/01/2014	0.9405	0.95	0.934	0.9465
04/02/2014	0.948	0.95	0.9285	0.93
04/03/2014	0.93	0.934	0.9215	0.9305
04/04/2014	0.931	0.9365	0.928	0.933
04/07/2014	0.9295	0.9415	0.923	0.9345
04/08/2014	0.9375	0.939	0.914	0.916
04/09/2014	0.92	0.9395	0.92	0.9315
04/10/2014	0.9325	0.9355	0.9025	0.9025
04/11/2014	0.902	0.914	0.88	0.888
04/14/2014	0.8875	0.8905	0.8725	0.885
04/15/2014	0.885	0.8885	0.855	0.855
04/16/2014	0.8635	0.8725	0.858	0.8685
04/17/2014	0.871	0.871	0.8575	0.8655
04/22/2014	0.87	0.883	0.858	0.8715
04/23/2014	0.871	0.8765	0.8585	0.8625
04/24/2014	0.8675	0.8815	0.861	0.8735
04/25/2014	0.873	0.8775	0.861	0.861
04/28/2014	0.866	0.872	0.861	0.866
04/29/2014	0.8705	0.882	0.866	0.882
04/30/2014	0.8835	0.895	0.8775	0.8805
05/02/2014	0.884	0.8915	0.88	0.883
05/05/2014	0.8895	0.891	0.8715	0.884
05/06/2014	0.8895	0.892	0.874	0.878
05/07/2014	0.875	0.876	0.8525	0.853
05/08/2014	0.856	0.878	0.852	0.878
05/09/2014	0.875	0.877	0.859	0.8625
05/12/2014	0.8655	0.876	0.86	0.869
05/13/2014	0.8775	0.878	0.8555	0.8555
05/14/2014	0.8605	0.861	0.833	0.837
05/15/2014	0.838	0.848	0.81	0.8115
05/16/2014	0.8205	0.8215	0.787	0.805
05/19/2014	0.804	0.8245	0.7955	0.82
05/20/2014	0.8225	0.849	0.819	0.8405
05/21/2014	0.8375	0.849	0.8335	0.841
05/22/2014	0.844	0.844	0.817	0.824
05/23/2014	0.8265	0.8315	0.82	0.8315
05/26/2014	0.8395	0.8795	0.8395	0.878
05/27/2014	0.878	0.8855	0.861	0.8645
05/28/2014	0.8665	0.877	0.8665	0.8765
05/29/2014	0.876	0.8765	0.8675	0.8725
05/30/2014	0.87	0.882	0.87	0.879
06/02/2014	0.8835	0.897	0.882	0.897
06/03/2014	0.899	0.9085	0.896	0.903
06/04/2014	0.901	0.9065	0.8905	0.899
06/05/2014	0.897	0.9125	0.897	0.9075
06/06/2014	0.906	0.909	0.8925	0.9
06/09/2014	0.903	0.906	0.899	0.906
06/10/2014	0.9025	0.9125	0.887	0.896
06/11/2014	0.8925	0.895	0.881	0.8845
06/12/2014	0.8845	0.8895	0.8785	0.8805
06/13/2014	0.8765	0.885	0.872	0.881
06/16/2014	0.8805	0.898	0.8805	0.8805
06/17/2014	0.8835	0.8945	0.878	0.88
06/18/2014	0.884	0.8955	0.8765	0.893
06/19/2014	0.895	0.912	0.893	0.91
06/20/2014	0.915	0.916	0.9	0.9
06/23/2014	0.875	0.885	0.8605	0.8745
06/24/2014	0.888	0.896	0.878	0.878
06/25/2014	0.876	0.8775	0.8475	0.853
06/26/2014	0.853	0.869	0.8485	0.8485
06/27/2014	0.849	0.8535	0.8385	0.84
06/30/2014	0.84	0.848	0.835	0.8425
07/01/2014	0.8435	0.851	0.8375	0.8485
07/02/2014	0.847	0.8625	0.8445	0.858
07/03/2014	0.86	0.868	0.857	0.8605
07/04/2014	0.8635	0.8635	0.8485	0.85
07/07/2014	0.8515	0.8535	0.8295	0.8295
07/08/2014	0.832	0.835	0.815	0.815
07/09/2014	0.8155	0.8195	0.805	0.813
07/10/2014	0.814	0.8145	0.789	0.789
07/11/2014	0.793	0.8075	0.788	0.798
07/14/2014	0.7995	0.803	0.7805	0.787
07/15/2014	0.784	0.79	0.7715	0.7795
07/16/2014	0.782	0.8145	0.78	0.81
07/17/2014	0.805	0.817	0.8005	0.806
07/18/2014	0.8025	0.848	0.7995	0.839
07/21/2014	0.84	0.854	0.8275	0.8325
07/22/2014	0.8395	0.8665	0.8355	0.866
07/23/2014	0.863	0.874	0.8545	0.8545
07/24/2014	0.853	0.874	0.849	0.874
07/25/2014	0.869	0.8915	0.8655	0.8855
07/28/2014	0.8865	0.8915	0.864	0.871
07/29/2014	0.873	0.887	0.8725	0.877
07/30/2014	0.876	0.8845	0.8705	0.876
07/31/2014	0.879	0.88	0.846	0.854
08/01/2014	0.8445	0.8495	0.8275	0.8285
08/04/2014	0.831	0.834	0.8115	0.8115
08/05/2014	0.813	0.8175	0.801	0.801
08/06/2014	0.8	0.811	0.7805	0.7805
08/07/2014	0.781	0.7865	0.735	0.737
08/08/2014	0.734	0.767	0.73	0.7615
08/11/2014	0.7705	0.783	0.754	0.7675
08/12/2014	0.768	0.7735	0.7555	0.7645
08/13/2014	0.7725	0.7755	0.756	0.763
08/14/2014	0.7605	0.7655	0.7515	0.7555
08/18/2014	0.7555	0.765	0.746	0.7555
08/19/2014	0.7525	0.7545	0.743	0.7515
08/20/2014	0.747	0.7565	0.7455	0.75
08/21/2014	0.754	0.811	0.749	0.8105
08/22/2014	0.8095	0.8175	0.801	0.806
08/25/2014	0.817	0.8255	0.8085	0.8255
08/26/2014	0.8215	0.8355	0.8195	0.8355
08/27/2014	0.8325	0.8445	0.8325	0.841
08/28/2014	0.8385	0.8575	0.826	0.8285
08/29/2014	0.827	0.838	0.8215	0.8335
09/01/2014	0.837	0.837	0.8135	0.8185
09/02/2014	0.8195	0.826	0.815	0.817
09/03/2014	0.8185	0.831	0.8155	0.8275
09/04/2014	0.8225	0.837	0.821	0.835
09/05/2014	0.8305	0.8765	0.8305	0.866
09/08/2014	0.869	0.8735	0.854	0.8555
09/09/2014	0.856	0.875	0.853	0.8655
09/10/2014	0.871	0.8735	0.855	0.8625
09/11/2014	0.868	0.87	0.832	0.841
09/12/2014	0.841	0.846	0.8275	0.8305
09/15/2014	0.831	0.835	0.813	0.821
09/16/2014	0.817	0.819	0.8005	0.8035
09/17/2014	0.809	0.817	0.8055	0.816
09/18/2014	0.816	0.82	0.811	0.812
09/19/2014	0.825	0.825	0.792	0.792
09/22/2014	0.791	0.8005	0.7735	0.7755
09/23/2014	0.7795	0.7915	0.7725	0.779
09/24/2014	0.777	0.8045	0.777	0.793
09/25/2014	0.793	0.801	0.77	0.7715
09/26/2014	0.775	0.7875	0.7675	0.786
09/29/2014	0.78	0.785	0.7635	0.7695
09/30/2014	0.776	0.785	0.7655	0.785
10/01/2014	0.78	0.7935	0.7755	0.782
10/02/2014	0.782	0.783	0.754	0.754
10/03/2014	0.763	0.767	0.7455	0.758
10/06/2014	0.7635	0.7705	0.758	0.763
10/07/2014	0.7595	0.7725	0.747	0.766
10/08/2014	0.764	0.765	0.742	0.7465
10/09/2014	0.752	0.7645	0.74	0.7415
10/10/2014	0.739	0.742	0.72	0.736
10/13/2014	0.736	0.762	0.735	0.7505
10/14/2014	0.7505	0.7515	0.725	0.744
10/15/2014	0.7385	0.7445	0.71	0.711
10/16/2014	0.715	0.7205	0.6795	0.701
10/17/2014	0.7035	0.7365	0.694	0.7365
10/20/2014	0.736	0.7395	0.713	0.724
10/21/2014	0.717	0.742	0.7155	0.741
10/22/2014	0.741	0.7475	0.731	0.7475
10/23/2014	0.7475	0.7535	0.7385	0.753
10/24/2014	0.7475	0.765	0.746	0.7625
10/27/2014	0.78	0.787	0.7655	0.7745
10/28/2014	0.7795	0.799	0.7785	0.799
10/29/2014	0.798	0.8005	0.773	0.7735
10/30/2014	0.7775	0.782	0.757	0.7815
10/31/2014	0.796	0.7995	0.7835	0.7985
11/03/2014	0.7985	0.799	0.7715	0.7725
11/04/2014	0.7735	0.788	0.76	0.761
11/05/2014	0.766	0.7795	0.759	0.779
11/06/2014	0.7735	0.803	0.7735	0.7885
11/07/2014	0.797	0.798	0.769	0.7775
11/10/2014	0.7755	0.798	0.763	0.794
11/11/2014	0.793	0.808	0.7885	0.802
11/12/2014	0.8005	0.8035	0.7795	0.7805
11/13/2014	0.7805	0.792	0.77	0.78
11/14/2014	0.778	0.7945	0.7755	0.7925
11/17/2014	0.786	0.804	0.786	0.8015
11/18/2014	0.8015	0.815	0.8	0.809
11/19/2014	0.81	0.8235	0.8075	0.82
11/20/2014	0.8205	0.822	0.803	0.8125
11/21/2014	0.8165	0.8355	0.8125	0.8355
11/24/2014	0.833	0.8375	0.823	0.8255
11/25/2014	0.825	0.8375	0.822	0.83
11/26/2014	0.833	0.838	0.8255	0.83
11/27/2014	0.8285	0.8375	0.8225	0.837
11/28/2014	0.838	0.84	0.832	0.838
12/01/2014	0.832	0.843	0.8285	0.833
12/02/2014	0.8375	0.8375	0.813	0.8175
12/03/2014	0.822	0.839	0.819	0.835
12/04/2014	0.835	0.846	0.827	0.834
12/05/2014	0.842	0.868	0.838	0.866
12/08/2014	0.862	0.873	0.8535	0.8615
12/09/2014	0.85	0.86	0.8375	0.838
12/10/2014	0.84	0.854	0.839	0.844
12/11/2014	0.846	0.8485	0.831	0.8365
12/12/2014	0.83	0.8315	0.81	0.81
12/15/2014	0.81	0.8145	0.785	0.785
12/16/2014	0.789	0.8025	0.77	0.8015
12/17/2014	0.8015	0.8195	0.796	0.8105
12/18/2014	0.82	0.8225	0.8085	0.8205
12/19/2014	0.825	0.835	0.815	0.8235
12/22/2014	0.827	0.8415	0.827	0.838
12/23/2014	0.838	0.8575	0.8295	0.8575
12/29/2014	0.852	0.86	0.822	0.845
12/30/2014	0.8405	0.845	0.8305	0.8375

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High