Italia markets open in 31 minutes

ACEA S.p.A. (0MHD.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,50-0,24 (-1,75%)
Alla chiusura: 03:48PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202416,2716,2716,2716,2716,27-
30 apr 202416,5316,5916,2516,2816,283.173
29 apr 202416,0916,5016,2416,4516,4514.780
26 apr 202416,1516,2016,1216,1216,121.329
25 apr 202416,3016,3215,9516,0316,034.559
24 apr 202416,0016,2315,9116,2316,234.835
23 apr 202415,7615,9815,7515,9415,9415.374
22 apr 202415,7215,8515,6515,7915,794.289
19 apr 202415,4315,6015,2715,6015,605.674
18 apr 202415,4915,3715,2415,3115,319.411
17 apr 202415,2715,4815,2715,3815,387.040
16 apr 202415,7815,7615,2915,4115,4112.111
15 apr 202415,6615,8815,7715,7915,794.912
12 apr 202415,6215,9015,6815,7015,709.451
11 apr 202415,7015,7915,5015,6315,6321.408
10 apr 202416,2416,4215,6615,6615,6619.126
09 apr 202415,9816,5016,2616,3716,374.287
08 apr 202416,3816,5816,2016,2616,269.128
05 apr 202416,3116,4716,2716,2816,288.860
04 apr 202416,1216,4016,2516,3316,333.890
03 apr 202416,1416,2216,0816,2216,226.205
02 apr 202416,3816,4616,2116,2116,2112.982
28 mar 202416,1516,4216,1416,4216,4212.114
27 mar 202415,8816,2315,8316,1516,1527.139
26 mar 202415,8216,0015,7515,8115,817.895
25 mar 202415,6516,0915,6915,7915,797.304
22 mar 202415,8115,8215,6715,7215,728.449
21 mar 202415,9015,9715,7915,8015,802.355
20 mar 202415,4415,7915,4015,7715,778.516
19 mar 202415,5315,5015,3115,5015,504.840
18 mar 202415,3915,6815,4215,5315,536.175
15 mar 202415,3315,4815,2115,4815,487.402
14 mar 202415,6015,6615,3215,3215,3211.126
13 mar 202415,7715,7915,5415,5715,5717.191
12 mar 202415,7316,3015,6815,7015,7029.530
11 mar 202414,8115,7014,7715,7015,7035.018
08 mar 202414,7314,9214,6314,9114,9117.990
07 mar 202414,2714,7714,4714,6714,6716.812
06 mar 202414,5014,7514,0614,2514,2553.576
05 mar 202413,8514,4813,9014,4514,4520.252
04 mar 202413,7013,9213,7113,8913,894.858
01 mar 202413,6713,8213,6913,7513,751.948
29 feb 202413,6413,8213,6913,7413,744.016
28 feb 202413,6113,7113,6413,7113,71623
27 feb 202413,6813,7113,4013,7113,714.054
26 feb 202413,7013,6613,4813,5813,588.063
23 feb 202413,7713,7513,5813,7513,752.947
22 feb 202413,8513,8013,6813,7013,702.270
21 feb 202413,9013,8413,6813,8013,805.068
20 feb 202413,8913,7913,6613,7213,727.273
19 feb 202413,9313,8713,8713,8713,87500
16 feb 202413,9413,9813,8013,8813,884.090
15 feb 202413,9713,9413,8313,9213,924.009
14 feb 202414,0014,0313,9914,0014,002.511
13 feb 202413,9714,0213,8713,9313,938.501
12 feb 202413,5613,9513,7613,9513,954.718
09 feb 202414,0613,8613,5113,5813,5811.464
08 feb 202414,0914,2713,9714,2014,203.277
07 feb 202414,2314,2314,0814,0814,081.380
06 feb 202414,3514,3314,2014,3014,303.593
05 feb 202414,3414,3514,1414,3014,305.129
02 feb 202414,3414,6114,3114,3114,317.107
01 feb 202414,6514,7414,3014,3214,3215.063
31 gen 202414,4314,7214,2914,7014,707.852
30 gen 202414,4614,4914,3414,3514,357.226
29 gen 202414,4014,5014,2814,5014,506.985
26 gen 202414,2014,4614,2114,4614,4610.399
25 gen 202414,1614,2413,8514,2314,2311.223
24 gen 2024------
23 gen 2024------
22 gen 202413,8914,0113,9013,9913,9938.118
19 gen 202413,9414,0013,8913,9113,917.817
18 gen 202413,8814,0613,8013,8513,8512.743
17 gen 202414,0714,0713,8113,8413,8421.123
16 gen 202413,8414,1213,8814,1214,1214.469
15 gen 202413,9113,9613,8113,9113,914.528
12 gen 202413,8114,0113,8113,8913,8910.987
11 gen 202413,9813,9713,7413,8013,8017.226
10 gen 202414,0814,1613,9314,0114,0110.632
09 gen 202413,8914,1613,8614,1614,1633.199
08 gen 202413,9413,9013,7613,8213,8213.944
05 gen 202414,1414,0013,7713,9213,9224.046
04 gen 202413,8514,1113,8614,0814,0820.349
03 gen 202413,7713,9713,7013,9113,9128.209
02 gen 202413,8914,0513,7513,8713,8747.178
29 dic 202313,5713,9013,6513,8313,8334.699
28 dic 202313,5313,6413,5113,5813,5814.482
27 dic 202313,3013,5913,4113,5013,509.195
22 dic 202313,3713,5013,3613,3913,399.068
21 dic 202313,4813,4813,3813,4713,477.446
20 dic 202313,6113,6113,4213,4613,4613.845
19 dic 202313,4713,7313,4513,6513,6522.045
18 dic 202313,7513,6913,3213,4513,4542.731
15 dic 202313,8513,9213,6713,8313,8336.506
14 dic 202313,3513,9013,3513,8613,86144.233
13 dic 202313,1813,3213,0613,3213,3217.137
12 dic 202313,1313,2313,1113,1313,135.887
11 dic 202313,1513,1713,0213,1513,1512.820
08 dic 202313,2013,2313,0313,2313,237.266
07 dic 202312,8513,2112,8513,2113,2145.333
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...