A2A.MI - A2A S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.64201.65901.62401.63601.636012,173,529
Dec 12, 20191.65451.66201.63051.63101.63108,811,399
Dec 11, 20191.64801.64951.62651.64901.649015,520,336
Dec 10, 20191.62451.65501.61001.64401.644016,024,539
Dec 09, 20191.63201.63601.61351.61951.61959,368,305
Dec 06, 20191.62001.63701.61301.63701.63708,238,448
Dec 05, 20191.64101.64901.62701.63301.63307,035,183
Dec 04, 20191.64451.64551.63001.64401.644011,123,437
Dec 03, 20191.63351.65651.63351.64101.641010,009,191
Dec 02, 20191.70801.71501.63151.63301.633021,688,015
Nov 29, 20191.71151.72601.70251.70751.70757,149,331
Nov 28, 20191.71801.72201.70251.70801.70806,249,869
Nov 27, 20191.72101.72951.71001.71801.71809,997,154
Nov 26, 20191.71551.71901.70101.71301.713010,995,117
Nov 25, 20191.71701.73701.70851.71001.71009,142,012
Nov 22, 20191.73651.73951.71301.71301.71308,553,958
Nov 21, 20191.74851.76301.73301.73451.734510,510,371
Nov 20, 20191.74801.75451.74351.74901.749011,983,945
Nov 19, 20191.76201.76451.74851.75201.752010,341,674
Nov 18, 20191.76751.77001.74901.76151.76159,138,616
Nov 15, 20191.75201.76901.74701.76751.767510,579,385
Nov 14, 20191.77951.78951.75201.75401.754013,172,896
Nov 13, 20191.78001.80651.75551.77951.779516,757,117
Nov 12, 20191.81001.81251.78201.79501.795013,668,575
Nov 11, 20191.79951.80801.78701.80301.80308,699,339
Nov 08, 20191.77401.80651.76551.80401.804016,622,673
Nov 07, 20191.80501.80701.76151.77401.774015,885,418
Nov 06, 20191.79651.80501.76751.80501.805013,095,069
Nov 05, 20191.79801.81451.78301.79451.79459,779,009
Nov 04, 20191.80351.81501.78751.79651.796511,041,252
Nov 01, 20191.81001.81951.79051.80151.801510,357,273
Oct 31, 20191.75601.80801.75101.79901.799017,169,499
Oct 30, 20191.75001.75651.73501.75151.751514,653,065
Oct 29, 20191.68051.74701.67751.74701.747023,400,052
Oct 28, 20191.68701.69051.67001.68201.68204,462,599
Oct 25, 20191.69601.70451.68001.68551.68555,685,302
Oct 24, 20191.68101.70001.67801.69601.69607,045,068
Oct 23, 20191.67851.69201.67001.68501.68504,666,154
Oct 22, 20191.68201.69201.66951.68801.68804,622,998
Oct 21, 20191.67851.68051.66351.67901.67907,889,716
Oct 18, 20191.68701.68951.66701.67501.67507,487,512
Oct 17, 20191.66151.68701.66001.67601.67606,135,454
Oct 16, 20191.66401.67951.65501.66851.668511,320,747
Oct 15, 20191.70001.70201.67701.68451.68457,838,675
Oct 14, 20191.69401.70301.68451.69351.69355,228,847
Oct 11, 20191.68101.69801.66801.69801.69808,917,805
Oct 10, 20191.67401.67451.66051.67251.67258,353,565
Oct 09, 20191.67451.68551.66001.66801.66806,826,583
Oct 08, 20191.69251.69951.66801.66801.66806,699,896
Oct 07, 20191.68851.70101.68501.68751.68755,835,042
Oct 04, 20191.66001.69901.65601.68901.68909,637,276
Oct 03, 20191.66551.68351.65351.66201.66205,110,827
Oct 02, 20191.69001.69701.66551.66551.665510,245,598
Oct 01, 20191.69201.69901.68151.69001.690013,725,147
Sep 30, 20191.66501.68751.66301.68401.68409,485,498
Sep 27, 20191.68951.69001.64951.66751.667515,645,537
Sep 26, 20191.62301.68101.62301.68101.681011,938,940
Sep 25, 20191.64401.64901.61751.63201.63209,353,217
Sep 24, 20191.62251.64951.61651.64051.640513,217,430
Sep 23, 20191.62651.63251.61001.61351.61356,130,286
Sep 20, 20191.62001.62651.60401.62151.621517,737,233
Sep 19, 20191.62251.62901.60051.60701.60709,196,109
Sep 18, 20191.60601.62401.59651.61751.617510,487,982
Sep 17, 20191.60501.61951.59551.59751.597510,922,511
Sep 16, 20191.61701.62151.59351.60501.605012,492,722
Sep 13, 20191.63001.63351.61651.62501.62505,988,505
Sep 12, 20191.62201.65151.61601.63001.630011,986,314
Sep 11, 20191.62401.62901.59801.61801.618010,487,566
Sep 10, 20191.62701.62951.60901.61801.61806,597,683
Sep 09, 20191.64651.65001.62101.63051.63056,266,794
Sep 06, 20191.64651.65251.63901.64651.64657,653,907
Sep 05, 20191.63201.65251.62651.65251.652514,720,542
Sep 04, 20191.60751.63001.59951.63001.63007,961,147
Sep 03, 20191.60801.60801.59001.59651.59653,838,227
Sep 02, 20191.59501.61051.59201.59801.59803,790,758
Aug 30, 20191.60201.61901.59501.59901.59907,033,825
Aug 29, 20191.59501.61801.59401.60401.60406,473,932
Aug 28, 20191.59551.61101.58801.59951.599510,035,917
Aug 27, 20191.55551.59651.55501.59651.59655,963,740
Aug 26, 20191.56151.56201.54751.55651.55654,059,248
Aug 23, 20191.58701.58701.56351.56351.56355,134,726
Aug 22, 20191.57551.58801.57551.57751.57756,435,048
Aug 21, 20191.57501.58701.57151.58151.58155,213,972
Aug 20, 20191.58201.59651.57001.57001.57004,336,554
Aug 19, 20191.56851.59251.56401.59251.59256,198,896
Aug 16, 20191.55501.57651.54901.56751.56758,018,736
Aug 14, 20191.57751.58151.54351.54701.54706,749,645
Aug 13, 20191.54151.57551.53651.57451.57458,523,822
Aug 12, 20191.55451.56651.53651.54201.54208,138,628
Aug 09, 20191.58751.58751.55251.55251.55259,181,158
Aug 08, 20191.60651.61201.59351.60501.60506,290,940
Aug 07, 20191.60651.61201.59851.60151.60158,470,006
Aug 06, 20191.59901.62301.59551.60051.60055,835,067
Aug 05, 20191.59951.61051.59051.59401.594011,439,644
Aug 02, 20191.56951.61351.55951.60601.606014,592,090
Aug 01, 20191.57451.59201.57201.58301.58308,467,082
Jul 31, 20191.58151.58601.55851.58001.58009,481,223
Jul 30, 20191.60501.61051.57701.57701.57707,398,247
Jul 29, 20191.60951.61601.59651.61001.61006,123,722
Jul 26, 20191.62051.62851.60151.60651.60659,016,319
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...