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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0872
CLOSE 1.0875
Low
LOW 0.791
High
HIGH 1.37
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 0.839 | 0.843 | 0.8245 | 0.8355 |
| 01/05/2015 | 0.8305 | 0.8445 | 0.808 | 0.808 |
| 01/06/2015 | 0.814 | 0.8145 | 0.7945 | 0.796 |
| 01/07/2015 | 0.8015 | 0.8085 | 0.791 | 0.7915 |
| 01/08/2015 | 0.802 | 0.828 | 0.793 | 0.827 |
| 01/09/2015 | 0.823 | 0.8365 | 0.803 | 0.81 |
| 01/12/2015 | 0.819 | 0.8195 | 0.8 | 0.806 |
| 01/13/2015 | 0.807 | 0.819 | 0.8005 | 0.8125 |
| 01/14/2015 | 0.807 | 0.8235 | 0.8015 | 0.8015 |
| 01/15/2015 | 0.808 | 0.8215 | 0.791 | 0.8135 |
| 01/16/2015 | 0.8125 | 0.8385 | 0.8125 | 0.8385 |
| 01/19/2015 | 0.838 | 0.8435 | 0.831 | 0.8395 |
| 01/20/2015 | 0.8445 | 0.86 | 0.8405 | 0.856 |
| 01/21/2015 | 0.861 | 0.864 | 0.811 | 0.826 |
| 01/22/2015 | 0.828 | 0.834 | 0.82 | 0.833 |
| 01/23/2015 | 0.8355 | 0.8355 | 0.8175 | 0.821 |
| 01/26/2015 | 0.8195 | 0.8265 | 0.814 | 0.8245 |
| 01/27/2015 | 0.829 | 0.8545 | 0.829 | 0.851 |
| 01/28/2015 | 0.8555 | 0.858 | 0.8415 | 0.847 |
| 01/29/2015 | 0.845 | 0.85 | 0.8275 | 0.8405 |
| 01/30/2015 | 0.8415 | 0.8495 | 0.835 | 0.844 |
| 02/02/2015 | 0.847 | 0.847 | 0.8295 | 0.8395 |
| 02/03/2015 | 0.8415 | 0.8565 | 0.841 | 0.849 |
| 02/04/2015 | 0.853 | 0.8695 | 0.8475 | 0.857 |
| 02/05/2015 | 0.856 | 0.8605 | 0.848 | 0.8575 |
| 02/06/2015 | 0.8535 | 0.856 | 0.847 | 0.849 |
| 02/09/2015 | 0.844 | 0.845 | 0.8175 | 0.822 |
| 02/10/2015 | 0.822 | 0.839 | 0.818 | 0.839 |
| 02/11/2015 | 0.847 | 0.8575 | 0.8415 | 0.849 |
| 02/12/2015 | 0.8485 | 0.868 | 0.8455 | 0.858 |
| 02/13/2015 | 0.862 | 0.867 | 0.852 | 0.856 |
| 02/16/2015 | 0.8535 | 0.856 | 0.8485 | 0.853 |
| 02/17/2015 | 0.853 | 0.8555 | 0.847 | 0.8505 |
| 02/18/2015 | 0.8535 | 0.856 | 0.837 | 0.842 |
| 02/19/2015 | 0.842 | 0.8475 | 0.839 | 0.843 |
| 02/20/2015 | 0.838 | 0.845 | 0.836 | 0.841 |
| 02/23/2015 | 0.8485 | 0.896 | 0.84 | 0.8935 |
| 02/24/2015 | 0.9 | 0.9195 | 0.8865 | 0.918 |
| 02/25/2015 | 0.92 | 0.924 | 0.907 | 0.915 |
| 02/26/2015 | 0.9125 | 0.918 | 0.8995 | 0.908 |
| 02/27/2015 | 0.91 | 0.911 | 0.8955 | 0.905 |
| 03/02/2015 | 0.9095 | 0.925 | 0.9045 | 0.915 |
| 03/03/2015 | 0.9165 | 0.9165 | 0.8925 | 0.894 |
| 03/04/2015 | 0.899 | 0.9015 | 0.888 | 0.8975 |
| 03/05/2015 | 0.9 | 0.91 | 0.8945 | 0.9045 |
| 03/06/2015 | 0.9075 | 0.9155 | 0.901 | 0.904 |
| 03/09/2015 | 0.9005 | 0.909 | 0.891 | 0.8935 |
| 03/10/2015 | 0.894 | 0.907 | 0.891 | 0.8935 |
| 03/11/2015 | 0.897 | 0.9185 | 0.8935 | 0.9185 |
| 03/12/2015 | 0.925 | 0.9345 | 0.9225 | 0.9325 |
| 03/13/2015 | 0.9435 | 0.9675 | 0.9425 | 0.9525 |
| 03/16/2015 | 0.9565 | 0.959 | 0.943 | 0.955 |
| 03/17/2015 | 0.9535 | 0.956 | 0.937 | 0.9395 |
| 03/18/2015 | 0.9475 | 0.9545 | 0.93 | 0.9475 |
| 03/19/2015 | 0.9495 | 0.96 | 0.9485 | 0.96 |
| 03/20/2015 | 0.961 | 0.9665 | 0.9515 | 0.963 |
| 03/23/2015 | 0.964 | 0.979 | 0.96 | 0.972 |
| 03/24/2015 | 0.971 | 0.976 | 0.956 | 0.9595 |
| 03/25/2015 | 0.958 | 0.973 | 0.9555 | 0.9665 |
| 03/26/2015 | 0.961 | 0.969 | 0.947 | 0.969 |
| 03/27/2015 | 0.9725 | 0.9725 | 0.9585 | 0.965 |
| 03/30/2015 | 0.965 | 0.974 | 0.963 | 0.969 |
| 03/31/2015 | 0.9655 | 0.97 | 0.9575 | 0.9675 |
| 04/01/2015 | 0.962 | 0.993 | 0.962 | 0.9845 |
| 04/02/2015 | 0.991 | 1.01 | 0.9835 | 0.989 |
| 04/07/2015 | 1 | 1.03 | 0.998 | 1.03 |
| 04/08/2015 | 1.03 | 1.05 | 1.02 | 1.04 |
| 04/09/2015 | 1.05 | 1.06 | 1.04 | 1.05 |
| 04/10/2015 | 1.09 | 1.09 | 1.05 | 1.06 |
| 04/13/2015 | 1.08 | 1.1 | 1.07 | 1.09 |
| 04/14/2015 | 1.09 | 1.1 | 1.06 | 1.08 |
| 04/15/2015 | 1.08 | 1.08 | 1.07 | 1.08 |
| 04/16/2015 | 1.08 | 1.08 | 1.06 | 1.07 |
| 04/17/2015 | 1.06 | 1.07 | 1.01 | 1.03 |
| 04/20/2015 | 1.03 | 1.06 | 1.03 | 1.06 |
| 04/21/2015 | 1.06 | 1.07 | 1.04 | 1.06 |
| 04/22/2015 | 1.06 | 1.06 | 1.05 | 1.05 |
| 04/23/2015 | 1.06 | 1.06 | 1.04 | 1.05 |
| 04/24/2015 | 1.06 | 1.07 | 1.05 | 1.07 |
| 04/27/2015 | 1.07 | 1.07 | 1.04 | 1.07 |
| 04/28/2015 | 1.06 | 1.07 | 1.05 | 1.05 |
| 04/29/2015 | 1.06 | 1.06 | 1.02 | 1.02 |
| 04/30/2015 | 1.02 | 1.04 | 1.02 | 1.03 |
| 05/04/2015 | 1.03 | 1.05 | 1.03 | 1.05 |
| 05/05/2015 | 1.05 | 1.06 | 1.02 | 1.02 |
| 05/06/2015 | 1.02 | 1.03 | 1 | 1.01 |
| 05/07/2015 | 1.01 | 1.05 | 0.993 | 1.05 |
| 05/08/2015 | 1.05 | 1.06 | 1.04 | 1.06 |
| 05/11/2015 | 1.06 | 1.07 | 1.06 | 1.07 |
| 05/12/2015 | 1.06 | 1.06 | 1.03 | 1.04 |
| 05/13/2015 | 1.05 | 1.05 | 1.03 | 1.03 |
| 05/14/2015 | 1.03 | 1.04 | 1.03 | 1.04 |
| 05/15/2015 | 1.05 | 1.08 | 1.03 | 1.08 |
| 05/18/2015 | 1.08 | 1.09 | 1.07 | 1.09 |
| 05/19/2015 | 1.1 | 1.1 | 1.08 | 1.09 |
| 05/20/2015 | 1.1 | 1.1 | 1.09 | 1.1 |
| 05/21/2015 | 1.09 | 1.11 | 1.09 | 1.11 |
| 05/22/2015 | 1.11 | 1.13 | 1.11 | 1.13 |
| 05/25/2015 | 1.12 | 1.12 | 1.09 | 1.1 |
| 05/26/2015 | 1.11 | 1.12 | 1.09 | 1.1 |
| 05/27/2015 | 1.11 | 1.12 | 1.1 | 1.12 |
| 05/28/2015 | 1.12 | 1.14 | 1.11 | 1.12 |
| 05/29/2015 | 1.13 | 1.14 | 1.12 | 1.13 |
| 06/01/2015 | 1.14 | 1.17 | 1.14 | 1.16 |
| 06/02/2015 | 1.17 | 1.18 | 1.16 | 1.17 |
| 06/03/2015 | 1.17 | 1.18 | 1.15 | 1.16 |
| 06/04/2015 | 1.15 | 1.15 | 1.13 | 1.13 |
| 06/05/2015 | 1.13 | 1.14 | 1.1 | 1.12 |
| 06/08/2015 | 1.12 | 1.12 | 1.1 | 1.11 |
| 06/09/2015 | 1.11 | 1.11 | 1.07 | 1.09 |
| 06/10/2015 | 1.09 | 1.11 | 1.08 | 1.1 |
| 06/11/2015 | 1.1 | 1.13 | 1.1 | 1.11 |
| 06/12/2015 | 1.11 | 1.11 | 1.09 | 1.1 |
| 06/15/2015 | 1.08 | 1.09 | 1.07 | 1.07 |
| 06/16/2015 | 1.07 | 1.08 | 1.05 | 1.08 |
| 06/17/2015 | 1.09 | 1.11 | 1.08 | 1.1 |
| 06/18/2015 | 1.1 | 1.12 | 1.08 | 1.12 |
| 06/19/2015 | 1.11 | 1.13 | 1.11 | 1.13 |
| 06/22/2015 | 1.13 | 1.14 | 1.1 | 1.13 |
| 06/23/2015 | 1.13 | 1.13 | 1.12 | 1.12 |
| 06/24/2015 | 1.12 | 1.12 | 1.1 | 1.11 |
| 06/25/2015 | 1.1 | 1.11 | 1.09 | 1.1 |
| 06/26/2015 | 1.1 | 1.14 | 1.09 | 1.14 |
| 06/29/2015 | 1.08 | 1.11 | 1.06 | 1.08 |
| 06/30/2015 | 1.07 | 1.09 | 1.06 | 1.07 |
| 07/01/2015 | 1.08 | 1.11 | 1.08 | 1.11 |
| 07/02/2015 | 1.1 | 1.11 | 1.08 | 1.08 |
| 07/03/2015 | 1.08 | 1.09 | 1.06 | 1.07 |
| 07/06/2015 | 1.04 | 1.05 | 1.03 | 1.03 |
| 07/07/2015 | 1.04 | 1.06 | 1.01 | 1.01 |
| 07/08/2015 | 1.01 | 1.06 | 1.01 | 1.06 |
| 07/09/2015 | 1.06 | 1.1 | 1.06 | 1.09 |
| 07/10/2015 | 1.11 | 1.13 | 1.1 | 1.13 |
| 07/13/2015 | 1.13 | 1.14 | 1.11 | 1.13 |
| 07/14/2015 | 1.13 | 1.14 | 1.12 | 1.14 |
| 07/15/2015 | 1.14 | 1.16 | 1.14 | 1.15 |
| 07/16/2015 | 1.16 | 1.17 | 1.15 | 1.17 |
| 07/17/2015 | 1.17 | 1.17 | 1.14 | 1.17 |
| 07/20/2015 | 1.18 | 1.19 | 1.17 | 1.18 |
| 07/21/2015 | 1.19 | 1.19 | 1.16 | 1.16 |
| 07/22/2015 | 1.16 | 1.18 | 1.15 | 1.17 |
| 07/23/2015 | 1.18 | 1.18 | 1.16 | 1.16 |
| 07/24/2015 | 1.16 | 1.18 | 1.15 | 1.15 |
| 07/27/2015 | 1.15 | 1.16 | 1.14 | 1.14 |
| 07/28/2015 | 1.14 | 1.15 | 1.14 | 1.15 |
| 07/29/2015 | 1.16 | 1.17 | 1.14 | 1.15 |
| 07/30/2015 | 1.16 | 1.17 | 1.14 | 1.15 |
| 07/31/2015 | 1.16 | 1.17 | 1.15 | 1.16 |
| 08/03/2015 | 1.16 | 1.18 | 1.16 | 1.18 |
| 08/04/2015 | 1.17 | 1.18 | 1.16 | 1.17 |
| 08/05/2015 | 1.17 | 1.18 | 1.17 | 1.18 |
| 08/06/2015 | 1.18 | 1.19 | 1.17 | 1.17 |
| 08/07/2015 | 1.17 | 1.19 | 1.17 | 1.18 |
| 08/10/2015 | 1.18 | 1.2 | 1.18 | 1.19 |
| 08/11/2015 | 1.19 | 1.19 | 1.18 | 1.18 |
| 08/12/2015 | 1.17 | 1.17 | 1.14 | 1.15 |
| 08/13/2015 | 1.16 | 1.18 | 1.16 | 1.17 |
| 08/14/2015 | 1.17 | 1.19 | 1.17 | 1.18 |
| 08/17/2015 | 1.19 | 1.19 | 1.18 | 1.18 |
| 08/18/2015 | 1.18 | 1.19 | 1.17 | 1.19 |
| 08/19/2015 | 1.18 | 1.19 | 1.17 | 1.18 |
| 08/20/2015 | 1.17 | 1.18 | 1.15 | 1.16 |
| 08/21/2015 | 1.15 | 1.16 | 1.12 | 1.12 |
| 08/24/2015 | 1.09 | 1.1 | 1.05 | 1.07 |
| 08/25/2015 | 1.08 | 1.11 | 1.07 | 1.11 |
| 08/26/2015 | 1.1 | 1.11 | 1.07 | 1.1 |
| 08/27/2015 | 1.12 | 1.13 | 1.11 | 1.13 |
| 08/28/2015 | 1.13 | 1.13 | 1.11 | 1.11 |
| 08/31/2015 | 1.11 | 1.12 | 1.08 | 1.09 |
| 09/01/2015 | 1.08 | 1.09 | 1.06 | 1.08 |
| 09/02/2015 | 1.08 | 1.1 | 1.07 | 1.09 |
| 09/03/2015 | 1.09 | 1.11 | 1.08 | 1.11 |
| 09/04/2015 | 1.1 | 1.11 | 1.09 | 1.1 |
| 09/07/2015 | 1.11 | 1.12 | 1.11 | 1.12 |
| 09/08/2015 | 1.12 | 1.16 | 1.12 | 1.16 |
| 09/09/2015 | 1.18 | 1.18 | 1.16 | 1.16 |
| 09/10/2015 | 1.16 | 1.16 | 1.14 | 1.15 |
| 09/11/2015 | 1.15 | 1.16 | 1.14 | 1.16 |
| 09/14/2015 | 1.16 | 1.16 | 1.13 | 1.13 |
| 09/15/2015 | 1.14 | 1.14 | 1.12 | 1.13 |
| 09/16/2015 | 1.14 | 1.16 | 1.14 | 1.15 |
| 09/17/2015 | 1.15 | 1.16 | 1.14 | 1.15 |
| 09/18/2015 | 1.15 | 1.15 | 1.12 | 1.13 |
| 09/21/2015 | 1.12 | 1.15 | 1.12 | 1.14 |
| 09/22/2015 | 1.13 | 1.13 | 1.1 | 1.1 |
| 09/23/2015 | 1.11 | 1.13 | 1.11 | 1.11 |
| 09/24/2015 | 1.11 | 1.12 | 1.08 | 1.1 |
| 09/25/2015 | 1.11 | 1.14 | 1.11 | 1.13 |
| 09/28/2015 | 1.13 | 1.14 | 1.13 | 1.13 |
| 09/29/2015 | 1.12 | 1.12 | 1.08 | 1.08 |
| 09/30/2015 | 1.1 | 1.11 | 1.08 | 1.11 |
| 10/01/2015 | 1.12 | 1.16 | 1.12 | 1.14 |
| 10/02/2015 | 1.15 | 1.17 | 1.14 | 1.17 |
| 10/05/2015 | 1.18 | 1.18 | 1.17 | 1.17 |
| 10/06/2015 | 1.17 | 1.21 | 1.16 | 1.21 |
| 10/07/2015 | 1.21 | 1.21 | 1.18 | 1.18 |
| 10/08/2015 | 1.18 | 1.21 | 1.18 | 1.21 |
| 10/09/2015 | 1.21 | 1.23 | 1.19 | 1.2 |
| 10/12/2015 | 1.21 | 1.22 | 1.19 | 1.19 |
| 10/13/2015 | 1.2 | 1.21 | 1.18 | 1.19 |
| 10/14/2015 | 1.19 | 1.21 | 1.19 | 1.19 |
| 10/15/2015 | 1.2 | 1.22 | 1.19 | 1.22 |
| 10/16/2015 | 1.23 | 1.24 | 1.22 | 1.23 |
| 10/19/2015 | 1.23 | 1.25 | 1.23 | 1.25 |
| 10/20/2015 | 1.25 | 1.28 | 1.24 | 1.26 |
| 10/21/2015 | 1.27 | 1.27 | 1.23 | 1.24 |
| 10/22/2015 | 1.23 | 1.25 | 1.22 | 1.25 |
| 10/23/2015 | 1.26 | 1.27 | 1.25 | 1.26 |
| 10/26/2015 | 1.26 | 1.26 | 1.24 | 1.24 |
| 10/27/2015 | 1.25 | 1.29 | 1.25 | 1.26 |
| 10/28/2015 | 1.26 | 1.26 | 1.23 | 1.25 |
| 10/29/2015 | 1.25 | 1.26 | 1.23 | 1.23 |
| 10/30/2015 | 1.24 | 1.25 | 1.23 | 1.25 |
| 11/02/2015 | 1.25 | 1.28 | 1.24 | 1.25 |
| 11/03/2015 | 1.25 | 1.26 | 1.23 | 1.24 |
| 11/04/2015 | 1.25 | 1.26 | 1.22 | 1.22 |
| 11/05/2015 | 1.22 | 1.24 | 1.2 | 1.22 |
| 11/06/2015 | 1.22 | 1.23 | 1.21 | 1.22 |
| 11/09/2015 | 1.22 | 1.22 | 1.19 | 1.2 |
| 11/10/2015 | 1.2 | 1.21 | 1.18 | 1.21 |
| 11/11/2015 | 1.21 | 1.22 | 1.2 | 1.21 |
| 11/12/2015 | 1.2 | 1.22 | 1.19 | 1.22 |
| 11/13/2015 | 1.22 | 1.25 | 1.21 | 1.24 |
| 11/16/2015 | 1.24 | 1.26 | 1.22 | 1.26 |
| 11/17/2015 | 1.26 | 1.28 | 1.26 | 1.28 |
| 11/18/2015 | 1.27 | 1.28 | 1.27 | 1.28 |
| 11/19/2015 | 1.29 | 1.31 | 1.28 | 1.31 |
| 11/20/2015 | 1.3 | 1.3 | 1.27 | 1.29 |
| 11/23/2015 | 1.3 | 1.3 | 1.29 | 1.3 |
| 11/24/2015 | 1.3 | 1.3 | 1.27 | 1.28 |
| 11/25/2015 | 1.28 | 1.3 | 1.28 | 1.29 |
| 11/26/2015 | 1.29 | 1.3 | 1.29 | 1.29 |
| 11/27/2015 | 1.29 | 1.31 | 1.29 | 1.31 |
| 11/30/2015 | 1.31 | 1.34 | 1.31 | 1.33 |
| 12/01/2015 | 1.33 | 1.34 | 1.33 | 1.33 |
| 12/02/2015 | 1.34 | 1.34 | 1.32 | 1.33 |
| 12/03/2015 | 1.33 | 1.35 | 1.31 | 1.32 |
| 12/04/2015 | 1.31 | 1.35 | 1.31 | 1.34 |
| 12/07/2015 | 1.34 | 1.36 | 1.33 | 1.34 |
| 12/08/2015 | 1.34 | 1.34 | 1.32 | 1.32 |
| 12/09/2015 | 1.32 | 1.34 | 1.32 | 1.33 |
| 12/10/2015 | 1.33 | 1.35 | 1.32 | 1.32 |
| 12/11/2015 | 1.32 | 1.32 | 1.26 | 1.29 |
| 12/14/2015 | 1.29 | 1.32 | 1.29 | 1.31 |
| 12/15/2015 | 1.32 | 1.37 | 1.32 | 1.35 |
| 12/16/2015 | 1.34 | 1.34 | 1.26 | 1.27 |
| 12/17/2015 | 1.28 | 1.29 | 1.26 | 1.27 |
| 12/18/2015 | 1.25 | 1.29 | 1.25 | 1.27 |
| 12/21/2015 | 1.27 | 1.27 | 1.24 | 1.24 |
| 12/22/2015 | 1.24 | 1.25 | 1.22 | 1.22 |
| 12/23/2015 | 1.23 | 1.23 | 1.21 | 1.23 |
| 12/28/2015 | 1.22 | 1.23 | 1.22 | 1.22 |
| 12/29/2015 | 1.23 | 1.25 | 1.23 | 1.25 |
| 12/30/2015 | 1.25 | 1.26 | 1.24 | 1.25 |
| 12/31/2015 | 1.25 | 1.25 | 1.25 | 1.25 |