Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
A2A S.p.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.1759
CLOSE 1.177

Low

LOW 0.9375

High

HIGH 1.31
DATEOPENHIGHLOWCLOSE
01/04/20161.241.251.221.22
01/05/20161.231.241.221.24
01/06/20161.231.251.231.23
01/07/20161.221.251.21.24
01/08/20161.241.261.231.24
01/11/20161.241.251.221.24
01/12/20161.241.241.171.18
01/13/20161.21.211.151.16
01/14/20161.151.161.131.13
01/15/20161.131.141.11.12
01/18/20161.121.131.071.09
01/19/20161.11.11.061.1
01/20/20161.081.081.051.06
01/21/20161.061.11.041.07
01/22/20161.091.091.061.08
01/25/20161.081.081.031.06
01/26/20161.051.091.041.09
01/27/20161.091.11.071.1
01/28/20161.11.111.061.07
01/29/20161.091.111.081.1
02/01/20161.11.111.091.1
02/02/20161.11.111.081.08
02/03/20161.091.11.061.07
02/04/20161.081.091.061.07
02/05/20161.061.061.021.03
02/08/20161.031.030.9770.979
02/09/20160.9810.98850.93750.956
02/10/20160.96550.9790.95750.9685
02/11/20160.960.98750.9430.9765
02/12/20160.99950.99950.960.982
02/15/20160.99451.020.99151
02/16/20161.011.010.9830.988
02/17/20160.9881.010.9840.999
02/18/20161.021.061.021.03
02/19/20161.031.0411.02
02/22/20161.031.051.021.05
02/23/20161.041.051.031.03
02/24/20161.031.041.011.02
02/25/20161.041.041.031.04
02/26/20161.041.051.031.05
02/29/20161.041.061.031.06
03/01/20161.051.081.051.08
03/02/20161.071.081.061.07
03/03/20161.071.081.061.06
03/04/20161.071.071.051.06
03/07/20161.071.071.051.05
03/08/20161.051.051.041.04
03/09/20161.041.061.041.05
03/10/20161.051.091.041.07
03/11/20161.081.141.081.14
03/14/20161.141.141.11.11
03/15/20161.11.111.11.11
03/16/20161.11.121.11.11
03/17/20161.121.131.111.12
03/18/20161.121.121.111.11
03/21/20161.111.131.111.12
03/22/20161.121.121.11.11
03/23/20161.111.111.11.1
03/24/20161.11.111.11.11
03/29/20161.111.121.091.12
03/30/20161.131.151.121.14
03/31/20161.141.161.141.14
04/01/20161.131.151.121.12
04/04/20161.131.171.111.14
04/05/20161.141.151.111.13
04/06/20161.141.181.141.18
04/07/20161.191.211.181.18
04/08/20161.21.211.181.19
04/11/20161.191.21.181.2
04/12/20161.191.21.161.18
04/13/20161.191.21.171.2
04/14/20161.21.211.181.21
04/15/20161.21.21.181.18
04/18/20161.181.21.181.2
04/19/20161.191.211.181.21
04/20/20161.21.231.21.23
04/21/20161.231.231.21.21
04/22/20161.221.231.211.23
04/25/20161.221.231.21.2
04/26/20161.211.261.211.25
04/27/20161.251.251.221.24
04/28/20161.241.261.231.26
04/29/20161.241.251.241.25
05/02/20161.251.251.221.23
05/03/20161.221.231.21.21
05/04/20161.211.241.211.22
05/05/20161.221.231.221.22
05/06/20161.231.241.221.23
05/09/20161.241.241.21.21
05/10/20161.221.231.211.23
05/11/20161.221.231.191.22
05/12/20161.221.241.211.23
05/13/20161.221.231.21.23
05/16/20161.231.241.221.23
05/17/20161.231.241.191.2
05/18/20161.21.211.191.21
05/19/20161.21.211.191.2
05/20/20161.211.221.21.21
05/23/20161.21.221.181.21
05/24/20161.211.231.21.23
05/25/20161.231.251.231.24
05/26/20161.241.251.231.25
05/27/20161.251.271.251.25
05/30/20161.251.291.251.28
05/31/20161.281.311.271.28
06/01/20161.281.291.271.29
06/02/20161.291.31.271.28
06/03/20161.281.281.251.26
06/06/20161.251.281.241.27
06/07/20161.271.291.261.27
06/08/20161.261.281.261.27
06/09/20161.271.291.251.28
06/10/20161.281.281.231.23
06/13/20161.211.221.21.21
06/14/20161.191.21.171.18
06/15/20161.181.211.171.17
06/16/20161.151.171.141.16
06/17/20161.161.191.151.19
06/20/20161.181.211.171.18
06/21/20161.181.191.161.17
06/22/20161.171.181.151.16
06/23/20161.171.21.171.2
06/24/20161.051.131.031.09
06/27/20161.081.121.061.07
06/28/20161.081.121.081.09
06/29/20161.111.131.11.13
06/30/20161.121.181.121.18
07/01/20161.181.191.171.18
07/04/20161.191.191.181.19
07/05/20161.181.191.161.17
07/06/20161.171.181.141.15
07/07/20161.151.181.141.15
07/08/20161.141.181.131.17
07/11/20161.181.181.161.18
07/12/20161.181.21.181.2
07/13/20161.191.21.181.2
07/14/20161.191.21.181.2
07/15/20161.191.211.191.21
07/18/20161.211.221.21.2
07/19/20161.21.211.21.2
07/20/20161.211.221.21.22
07/21/20161.221.221.211.22
07/22/20161.211.231.211.23
07/25/20161.231.241.221.24
07/26/20161.241.251.231.25
07/27/20161.241.271.241.27
07/28/20161.271.271.261.26
07/29/20161.261.311.241.27
08/01/20161.281.31.271.27
08/02/20161.261.281.251.27
08/03/20161.261.271.241.25
08/04/20161.251.261.241.26
08/05/20161.261.281.251.26
08/08/20161.261.271.261.26
08/09/20161.261.261.241.24
08/10/20161.241.251.231.24
08/11/20161.231.251.231.25
08/12/20161.251.261.251.26
08/16/20161.261.261.241.24
08/17/20161.241.241.211.21
08/18/20161.221.231.211.22
08/19/20161.211.221.191.2
08/22/20161.191.21.181.19
08/23/20161.191.221.191.22
08/24/20161.211.221.21.21
08/25/20161.21.221.21.21
08/26/20161.211.221.191.21
08/29/20161.211.221.21.21
08/30/20161.211.221.21.21
08/31/20161.211.211.191.19
09/01/20161.21.221.191.21
09/02/20161.211.221.21.22
09/05/20161.221.221.211.21
09/06/20161.211.221.211.21
09/07/20161.221.231.221.23
09/08/20161.231.261.231.25
09/09/20161.261.271.251.25
09/12/20161.241.251.231.23
09/13/20161.241.241.231.23
09/14/20161.241.241.231.23
09/15/20161.241.241.221.24
09/16/20161.231.241.211.22
09/19/20161.221.241.221.24
09/20/20161.241.241.221.23
09/21/20161.241.251.231.23
09/22/20161.241.261.241.25
09/23/20161.251.251.231.24
09/26/20161.241.251.231.24
09/27/20161.251.251.221.23
09/28/20161.231.241.231.23
09/29/20161.241.271.241.26
09/30/20161.241.261.231.26
10/03/20161.241.251.21.21
10/04/20161.211.211.21.21
10/05/20161.21.211.191.2
10/06/20161.21.231.191.23
10/07/20161.231.231.211.22
10/10/20161.211.221.21.21
10/11/20161.211.231.211.22
10/12/20161.211.221.21.2
10/13/20161.21.221.191.21
10/14/20161.211.241.211.24
10/17/20161.231.241.221.23
10/18/20161.241.261.241.26
10/19/20161.261.271.251.27
10/20/20161.261.281.261.28
10/21/20161.281.281.251.26
10/24/20161.261.271.241.24
10/25/20161.241.251.241.24
10/26/20161.241.251.231.24
10/27/20161.241.251.231.23
10/28/20161.231.241.221.24
10/31/20161.241.251.231.24
11/01/20161.241.261.241.25
11/02/20161.241.241.211.21
11/03/20161.211.221.191.2
11/04/20161.191.21.171.18
11/07/20161.191.21.181.2
11/08/20161.21.211.191.21
11/09/20161.181.21.161.19
11/10/20161.21.21.131.13
11/11/20161.151.181.131.14
11/14/20161.151.151.111.11
11/15/20161.121.141.11.11
11/16/20161.121.141.111.13
11/17/20161.131.131.11.11
11/18/20161.111.111.071.08
11/21/20161.071.081.061.08
11/22/20161.091.11.071.08
11/23/20161.071.11.071.1
11/24/20161.11.111.091.1
11/25/20161.11.111.11.1
11/28/20161.091.111.081.09
11/29/20161.11.111.11.11
11/30/20161.121.131.111.13
12/01/20161.131.131.11.11
12/02/20161.111.131.091.12
12/05/20161.091.121.091.11
12/06/20161.11.181.11.18
12/07/20161.181.191.161.17
12/08/20161.171.181.151.17
12/09/20161.171.191.161.18
12/12/20161.181.191.181.19
12/13/20161.181.221.181.22
12/14/20161.21.221.191.2
12/15/20161.21.211.181.21
12/16/20161.21.211.191.19
12/19/20161.191.211.191.2
12/20/20161.21.211.21.21
12/21/20161.21.211.191.19
12/22/20161.191.21.181.18
12/23/20161.181.221.181.21
12/27/20161.221.221.211.22
12/28/20161.211.221.211.22
12/29/20161.211.231.211.22
12/30/20161.221.241.221.23