Italia Markets open in 7 hrs 31 mins

ACEA S.p.A. (ACE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,00+0,25 (+1,49%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024------
30 mag 2024------
29 mag 202416,8116,9316,6516,7516,75107.593
28 mag 202416,9917,0416,7316,8116,8195.170
27 mag 202416,5416,9216,5416,9216,92148.859
24 mag 202416,3616,5616,2616,4516,45123.133
23 mag 202416,7616,7616,3916,3916,39135.963
22 mag 202416,8516,8516,6916,7516,7586.311
21 mag 202416,8816,9216,5016,8016,8096.764
20 mag 202416,8416,9816,7316,8816,88108.485
17 mag 202417,1417,1616,7116,8016,80112.748
16 mag 202416,6817,1116,6517,1117,11220.115
15 mag 202416,5316,7616,5116,6816,68104.509
14 mag 202416,5516,5816,3316,5616,56110.971
13 mag 202416,2916,5316,2716,4716,47121.434
10 mag 202416,5816,7016,0216,2116,21192.947
09 mag 202416,5616,8016,4916,5516,55126.110
08 mag 202416,5016,6516,3516,5816,58109.722
07 mag 202416,4816,5216,2416,5216,5287.895
06 mag 202416,2516,5916,2516,3716,37107.376
03 mag 202416,3016,5516,1816,1816,1890.223
02 mag 202416,3416,4516,0116,1616,16223.377
30 apr 202416,5016,5916,2116,2816,2882.655
29 apr 202416,0916,5116,0916,4516,45125.863
26 apr 202416,1016,2716,0216,0916,0961.550
25 apr 202416,3116,3615,9016,0316,03115.239
24 apr 202416,0016,2915,8716,2916,29159.827
23 apr 202415,7215,9815,7115,9815,9880.259
22 apr 202415,7915,9115,6115,8115,81108.387
19 apr 202415,4615,6615,2615,6415,64117.943
18 apr 202415,3715,5015,2315,5015,50104.750
17 apr 202415,3815,5015,2415,3315,3382.908
16 apr 202415,6515,7115,2815,4115,41162.327
15 apr 202415,6915,9015,6915,8215,82183.293
12 apr 202415,7015,8915,6515,6915,69118.978
11 apr 202415,6715,8615,4715,6515,65208.922
10 apr 202416,3816,3815,6615,6615,66218.932
09 apr 202416,3816,5116,2516,3716,37110.414
08 apr 202416,4016,5715,7816,4416,44179.187
05 apr 202416,3116,4616,2516,3016,30138.882
04 apr 202416,3116,3716,2316,3716,37118.866
03 apr 202416,1816,3116,0716,2416,24102.909
02 apr 202416,3716,5016,1116,1116,11213.340
28 mar 202416,2316,4216,1116,4216,42183.725
27 mar 202416,0016,2315,8516,2016,20189.760
26 mar 202415,8616,0015,7515,8815,88103.478
25 mar 202415,7415,8515,6915,7915,79123.144
22 mar 202415,7815,8515,6715,7215,72149.332
21 mar 202415,9416,0015,7215,7215,72185.050
20 mar 202415,5115,8515,3315,8515,85162.694
19 mar 202415,5315,5315,3015,4415,4482.786
18 mar 202415,5415,6715,4315,4915,49122.225
15 mar 202415,3015,5515,1815,4615,46292.250
14 mar 202415,6015,6915,3215,3715,37353.553
13 mar 202415,7115,8315,5115,5715,57259.099
12 mar 202416,2116,3115,6615,7015,70489.606
11 mar 202414,7415,7314,7415,7215,72470.803
08 mar 202414,7314,9414,5814,9414,94271.023
07 mar 202414,6614,8014,4214,7014,70384.192
06 mar 202414,6814,7014,0314,3514,35706.660
05 mar 202413,9414,5013,8614,4514,45289.916
04 mar 202413,8113,9513,6513,8513,85187.300
01 mar 202413,8313,8413,6613,7513,7549.058
29 feb 202413,7713,8513,6813,7413,74100.992
28 feb 202413,7313,7513,6313,6713,6760.183
27 feb 202413,5013,7413,4613,7213,72111.689
26 feb 202413,7513,8013,5013,5513,55111.739
23 feb 202413,6213,7813,5913,6913,6971.575
22 feb 202413,8413,8813,6613,6613,6685.055
21 feb 202413,7413,8613,6613,8113,8184.338
20 feb 202413,7813,8213,6613,8113,81129.562
19 feb 202413,8213,9713,7413,7813,78171.276
16 feb 202413,9013,9913,7813,9013,9074.900
15 feb 202413,8513,9813,8213,9113,9163.520
14 feb 202413,9614,0613,8413,8813,8848.583
13 feb 202413,8914,0413,8213,9313,93289.117
12 feb 202413,6613,9713,6513,9213,92122.104
09 feb 202414,0514,0513,5113,5613,56208.811
08 feb 202414,0414,2713,9414,0214,02140.442
07 feb 202414,2614,3014,0914,1114,11103.756
06 feb 202414,2814,3714,1814,1914,19125.005
05 feb 202414,2914,3814,1414,3214,32126.365
02 feb 202414,3014,6514,2914,2914,29182.333
01 feb 202414,7014,7414,3014,3014,30163.136
31 gen 202414,3214,7314,3214,6214,62159.163
30 gen 202414,4514,4814,3214,3814,3879.546
29 gen 202414,4014,5014,2814,4814,4898.342
26 gen 202414,2114,4614,1514,4614,46125.150
25 gen 202414,0914,2714,0114,2514,25127.013
24 gen 202414,0814,3214,0414,2014,20192.034
23 gen 202414,0714,1113,8714,0714,07171.539
22 gen 202413,9814,0413,9013,9913,99117.479
19 gen 202413,9214,0213,8713,9013,9065.097
18 gen 202413,9014,0713,8313,8513,85127.134
17 gen 202413,9614,1013,8013,8313,8396.234
16 gen 202413,8014,1313,8014,1314,13189.188
15 gen 202413,8413,9413,8113,9313,9378.898
12 gen 202413,7814,0113,7813,9213,92131.489
11 gen 202414,0214,0413,7513,7913,79102.626
10 gen 202414,1014,1813,9113,9913,9998.711
*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...