Italia markets close in 7 hours 48 minutes

Acinque S.p.A. (AC5.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,97000,0000 (0,00%)
In data: 04:01PM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20241,98002,02001,97001,97001,97002.038
22 apr 20241,97001,97001,95001,95001,95001.179
19 apr 20241,95502,00001,95001,98001,98007.167
18 apr 20241,99001,99001,95501,96501,96501.541
17 apr 20241,99501,99501,99501,99501,9950100
16 apr 20241,98001,98001,98001,98001,9800-
15 apr 20241,98001,98001,98001,98001,98005.350
12 apr 20241,95502,04001,95001,97001,970014.274
11 apr 20241,96001,96001,96001,96001,96001.134
10 apr 20241,98002,00001,96001,96001,96008.100
09 apr 20241,98001,99501,98001,98001,98005.150
08 apr 20241,96001,97001,95501,97001,97002.109
05 apr 20241,98001,98001,95501,95501,95506.138
04 apr 20241,98001,98001,98001,98001,9800420
03 apr 20241,96001,96001,96001,96001,9600751
02 apr 20241,96001,96001,95001,96001,96001.404
28 mar 20241,99001,99001,97001,99001,99004.650
27 mar 20241,96001,99001,96001,97001,97002.550
26 mar 20241,99001,99001,96001,96001,96004.258
25 mar 20242,00002,00001,96001,99001,99001.992
22 mar 20241,95002,00001,95002,00002,00004.640
21 mar 20241,96001,97001,96001,96001,96004.289
20 mar 20241,94001,98001,93001,94001,94003.715
19 mar 20241,96001,98001,94001,95001,95004.900
18 mar 20241,96001,98001,94001,98001,98006.000
15 mar 20241,96001,98001,96001,98001,98003.332
14 mar 20241,99002,02001,97001,97001,97002.595
13 mar 20241,96002,02001,96001,96001,96005.500
12 mar 20241,96002,02001,96002,02002,02004.895
11 mar 20241,96001,97001,93001,96001,96009.729
08 mar 20241,98001,99001,96001,99001,99003.000
07 mar 20242,02002,02001,98002,02002,02005.021
06 mar 20242,02002,06001,95002,02002,020017.416
05 mar 20241,97002,02001,95002,00002,00007.875
04 mar 20242,02002,02001,99001,99001,99002.900
01 mar 20241,99002,04001,99002,04002,04003.411
29 feb 20241,98002,04001,98002,02002,020013.600
28 feb 20242,00002,02001,99002,00002,00002.228
27 feb 20242,00002,04001,99002,04002,04003.250
26 feb 20242,02002,04002,00002,04002,04007.600
23 feb 20242,04002,04002,02002,04002,04003.272
22 feb 20242,06002,10002,00002,08002,080019.741
21 feb 20242,02002,12001,97002,12002,120020.704
20 feb 20242,02002,04002,02002,04002,04001.722
19 feb 20242,00002,06002,00002,04002,04003.700
16 feb 20242,02002,04002,02002,04002,04005.043
15 feb 20242,02002,04002,02002,02002,02001.201
14 feb 20242,08002,08002,02002,02002,02004.845
13 feb 20241,99002,14001,99002,02002,020018.379
12 feb 20241,95001,97001,94001,97001,97001.600
09 feb 20241,96001,99001,95001,98001,98004.903
08 feb 20241,93002,04001,93001,95001,950011.000
07 feb 20241,98001,98001,91001,97001,97005.765
06 feb 20241,98001,99001,96001,99001,99003.860
05 feb 20242,00002,00001,96001,99001,99002.500
02 feb 20241,97002,04001,96002,04002,04004.439
01 feb 20242,02002,02001,96002,00002,00001.824
31 gen 20241,96002,02001,96002,02002,02002.688
30 gen 20241,96002,00001,92002,00002,00005.400
29 gen 20242,04002,04001,95002,00002,00004.683
26 gen 20241,99001,99001,99001,99001,9900-
25 gen 20242,04002,04001,99001,99001,990010.061
24 gen 20242,00002,00001,97001,97001,97002.000
23 gen 20242,00002,02002,00002,02002,02003.930
22 gen 20242,04002,06002,00002,00002,00002.751
19 gen 20241,99002,04001,99002,04002,04002.000
18 gen 20242,00002,04002,00002,04002,04001.650
17 gen 20242,06002,06002,06002,06002,0600-
16 gen 20242,00002,06001,96002,06002,06005.901
15 gen 20242,06002,06002,06002,06002,0600-
12 gen 20242,04002,06001,98002,06002,06003.098
11 gen 20242,02002,06002,02002,06002,06004.000
10 gen 20242,00002,02001,95002,02002,020011.876
09 gen 20242,04002,08002,00002,08002,08007.000
08 gen 20242,04002,06002,00002,06002,06002.175
05 gen 20242,10002,10002,04002,04002,04001.328
04 gen 20242,14002,14002,00002,10002,100012.849
03 gen 20242,12002,14002,10002,14002,14002.311
02 gen 20242,04002,12002,04002,12002,120012.500
29 dic 20232,10002,10002,04002,04002,040011.524
28 dic 20232,06002,06002,02002,02002,0200601
27 dic 20232,08002,08002,02002,02002,0200260
22 dic 20232,00002,08002,00002,02002,02002.437
21 dic 20231,98002,10001,98002,06002,060012.447
20 dic 20231,95002,06001,95001,98001,980021.998
19 dic 20231,99002,04001,94002,02002,020012.135
18 dic 20231,98002,02001,95001,95001,95006.835
15 dic 20231,98001,99001,90001,92001,920022.388
14 dic 20231,94001,99001,88001,92001,92006.410
13 dic 20231,93001,93001,93001,93001,93001.500
12 dic 20231,91001,91001,91001,91001,910050
11 dic 20231,91001,91001,91001,91001,910025
08 dic 20231,91001,92001,91001,92001,9200300
07 dic 20231,92001,92001,88001,89001,89001.970
06 dic 20231,91001,91001,88001,91001,91002.295
05 dic 20231,90001,93001,86001,93001,93005.416
04 dic 20231,93001,93001,90001,90001,90001.019
01 dic 20231,92001,98001,88001,94001,940021.836
30 nov 20231,95001,96001,92001,95001,95008.105
29 nov 20231,91001,98001,91001,94001,94002.556
*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...