Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,500,00 (0,00%)
Alla chiusura: 03:48PM BST
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202415,9815,9415,7115,8415,848.534
11 lug 202415,7816,0015,5615,9315,9313.874
10 lug 202415,4115,9115,5315,8815,8816.264
09 lug 202415,2715,4315,2315,3615,369.440
08 lug 202415,4015,5215,1715,1715,177.371
05 lug 202415,3115,4715,2015,4715,472.994
04 lug 202415,0715,3215,0815,3015,304.111
03 lug 202415,0215,2715,0415,0815,083.320
02 lug 202415,1615,1714,9714,9814,983.454
01 lug 202415,1315,3915,1515,1915,197.810
28 giu 202415,1015,2015,1215,1215,124.852
27 giu 202415,1515,1614,9815,1115,113.370
26 giu 202415,2115,2314,8815,1115,119.832
25 giu 202415,2315,3614,9115,1815,1822.726
24 giu 202415,9815,4514,8415,1415,1467.039
24 giu 20240.88 Dividendo
21 giu 202416,4816,5616,3316,3515,4731.707
20 giu 202416,1116,5216,2416,5215,6318.820
19 giu 202416,2216,3016,0016,1015,235.742
18 giu 202416,1416,2416,1316,2415,372.854
17 giu 202416,0616,3816,0016,1415,2714.158
14 giu 202416,8716,7315,8816,0615,2018.097
13 giu 202416,6616,9016,6216,8115,916.612
12 giu 202416,5916,8716,4016,8715,967.597
11 giu 202416,9017,0116,5616,5915,709.889
10 giu 202417,0216,9616,6416,8515,947.946
07 giu 202417,2017,2016,8516,8915,9824.420
06 giu 202417,5317,6017,0017,1016,1828.483
05 giu 202417,3517,5917,3117,4416,5017.116
04 giu 202417,2717,4117,1717,4016,4622.623
03 giu 202417,3017,4317,2517,2516,3226.986
31 mag 202417,0517,3317,0017,2816,3523.431
30 mag 202416,6917,0716,7917,0416,1210.964
29 mag 202416,8116,8716,6416,7215,828.263
28 mag 202416,9316,9516,7416,8115,9115.216
24 mag 202416,3816,5516,2816,5415,656.398
23 mag 202416,8916,7116,3916,3915,5114.762
22 mag 202416,8616,8516,6816,7515,8510.772
21 mag 202416,7816,9316,5416,8015,9018.217
20 mag 202416,8516,9616,7416,8015,9016.211
17 mag 202416,9916,9516,7216,8515,948.599
16 mag 202416,6317,0816,6616,9816,0724.577
15 mag 202416,4716,7616,5116,7615,8620.915
14 mag 202416,4116,5816,3616,5615,6713.224
13 mag 202416,3316,5116,3116,4815,5912.406
10 mag 202416,5816,6116,0416,2315,3620.225
09 mag 202416,5716,7616,5816,5815,699.875
08 mag 202416,4016,6116,3616,5915,7014.007
07 mag 202416,4416,5016,2516,5015,6114.386
03 mag 202416,2016,5516,2416,3215,447.492
02 mag 202416,3016,3916,0516,1515,284.670
01 mag 202416,2716,2716,2716,2715,40-
30 apr 202416,5316,5916,2516,2815,403.173
29 apr 202416,0916,5016,2416,4515,5614.780
26 apr 202416,1516,2016,1216,1215,251.329
25 apr 202416,3016,3215,9516,0315,174.559
24 apr 202416,0016,2315,9116,2315,364.835
23 apr 202415,7615,9815,7515,9415,0815.374
22 apr 202415,7215,8515,6515,7914,944.289
19 apr 202415,4315,6015,2715,6014,765.674
18 apr 202415,4915,3715,2415,3114,499.411
17 apr 202415,2715,4815,2715,3814,557.040
16 apr 202415,7815,7615,2915,4114,5812.111
15 apr 202415,6615,8815,7715,7914,944.912
12 apr 202415,6215,9015,6815,7014,859.451
11 apr 202415,7015,7915,5015,6314,7921.408
10 apr 202416,2416,4215,6615,6614,8219.126
09 apr 202415,9816,5016,2616,3715,494.287
08 apr 202416,3816,5816,2016,2615,389.128
05 apr 202416,3116,4716,2716,2815,408.860
04 apr 202416,1216,4016,2516,3315,453.890
03 apr 202416,1416,2216,0816,2215,356.205
02 apr 202416,3816,4616,2116,2115,3412.982
28 mar 202416,1516,4216,1416,4215,5412.114
27 mar 202415,8816,2315,8316,1515,2827.139
26 mar 202415,8216,0015,7515,8114,967.895
25 mar 202415,6516,0915,6915,7914,947.304
22 mar 202415,8115,8215,6715,7214,878.449
21 mar 202415,9015,9715,7915,8014,952.355
20 mar 202415,4415,7915,4015,7714,928.516
19 mar 202415,5315,5015,3115,5014,674.840
18 mar 202415,3915,6815,4215,5314,696.175
15 mar 202415,3315,4815,2115,4814,657.402
14 mar 202415,6015,6615,3215,3214,5011.126
13 mar 202415,7715,7915,5415,5714,7317.191
12 mar 202415,7316,3015,6815,7014,8529.530
11 mar 202414,8115,7014,7715,7014,8535.018
08 mar 202414,7314,9214,6314,9114,1117.990
07 mar 202414,2714,7714,4714,6713,8816.812
06 mar 202414,5014,7514,0614,2513,4853.576
05 mar 202413,8514,4813,9014,4513,6720.252
04 mar 202413,7013,9213,7113,8913,144.858
01 mar 202413,6713,8213,6913,7513,011.948
29 feb 202413,6413,8213,6913,7413,004.016
28 feb 202413,6113,7113,6413,7112,97623
27 feb 202413,6813,7113,4013,7112,974.054
26 feb 202413,7013,6613,4813,5812,858.063
23 feb 202413,7713,7513,5813,7513,012.947
22 feb 202413,8513,8013,6813,7012,962.270
21 feb 202413,9013,8413,6813,8013,065.068
*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...