Mail

ACE.MI - ACEA S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 giu 2023	13,83	13,90	13,80	13,85	13,85	21.212
07 giu 2023	13,86	13,86	13,70	13,76	13,76	58.485
06 giu 2023	13,80	13,85	13,66	13,80	13,80	188.384
05 giu 2023	13,85	13,85	13,66	13,74	13,74	135.844
02 giu 2023	13,68	13,82	13,63	13,78	13,78	94.318
01 giu 2023	13,55	13,69	13,45	13,62	13,62	134.912
31 mag 2023	13,64	13,72	13,48	13,50	13,50	143.840
30 mag 2023	13,71	13,77	13,62	13,74	13,74	132.883
29 mag 2023	13,67	13,76	13,64	13,66	13,66	51.900
26 mag 2023	13,57	13,62	13,42	13,58	13,58	115.568
25 mag 2023	13,70	13,70	13,50	13,58	13,58	95.926
24 mag 2023	13,75	13,88	13,56	13,61	13,61	128.012
23 mag 2023	13,56	13,75	13,55	13,75	13,75	93.918
22 mag 2023	13,62	13,85	13,56	13,56	13,56	226.623
19 mag 2023	13,60	13,68	13,48	13,56	13,56	101.804
18 mag 2023	13,80	13,83	13,45	13,48	13,48	89.437
17 mag 2023	13,81	13,82	13,68	13,70	13,70	90.475
16 mag 2023	13,76	13,90	13,66	13,82	13,82	149.107
15 mag 2023	13,73	13,78	13,61	13,70	13,70	130.749
12 mag 2023	13,46	13,67	13,45	13,64	13,64	112.517
11 mag 2023	13,55	13,55	13,29	13,45	13,45	113.852
10 mag 2023	13,28	13,55	13,26	13,55	13,55	75.729
09 mag 2023	13,40	13,41	13,21	13,32	13,32	75.309
08 mag 2023	13,45	13,54	13,37	13,42	13,42	55.188
05 mag 2023	13,33	13,45	13,28	13,42	13,42	75.254
04 mag 2023	13,43	13,46	13,12	13,28	13,28	115.913
03 mag 2023	13,18	13,58	13,18	13,40	13,40	125.912
02 mag 2023	13,35	13,42	13,14	13,14	13,14	79.963
28 apr 2023	13,25	13,35	13,25	13,30	13,30	125.798
27 apr 2023	13,06	13,25	13,06	13,21	13,21	73.731
26 apr 2023	13,17	13,20	13,06	13,06	13,06	110.607
25 apr 2023	13,30	13,30	13,11	13,14	13,14	76.454
24 apr 2023	13,35	13,38	13,24	13,29	13,29	143.975
21 apr 2023	13,28	13,34	13,16	13,31	13,31	65.527
20 apr 2023	13,39	13,39	13,18	13,22	13,22	60.744
19 apr 2023	13,20	13,37	13,19	13,28	13,28	105.705
18 apr 2023	13,35	13,36	13,14	13,22	13,22	106.284
17 apr 2023	13,18	13,35	13,12	13,32	13,32	61.428
14 apr 2023	13,20	13,38	13,12	13,12	13,12	94.268
13 apr 2023	13,23	13,31	13,08	13,20	13,20	109.446
12 apr 2023	13,04	13,30	13,03	13,20	13,20	121.913
11 apr 2023	13,00	13,14	12,88	13,10	13,10	118.960
06 apr 2023	12,72	12,98	12,72	12,97	12,97	116.465
05 apr 2023	12,68	12,79	12,61	12,72	12,72	114.041
04 apr 2023	12,60	12,69	12,56	12,59	12,59	73.025
03 apr 2023	12,68	12,68	12,46	12,64	12,64	154.612
31 mar 2023	12,60	12,76	12,58	12,60	12,60	109.385
30 mar 2023	12,72	12,76	12,55	12,56	12,56	188.721
29 mar 2023	12,88	12,88	12,51	12,60	12,60	158.584
28 mar 2023	12,77	12,85	12,66	12,78	12,78	94.242
27 mar 2023	12,89	13,00	12,77	12,79	12,79	122.287
24 mar 2023	13,01	13,01	12,57	12,73	12,73	114.972
23 mar 2023	12,78	12,93	12,66	12,88	12,88	101.343
22 mar 2023	12,87	12,88	12,71	12,71	12,71	87.744
21 mar 2023	12,88	13,05	12,88	12,94	12,94	150.057
20 mar 2023	12,64	12,89	12,53	12,88	12,88	101.455
17 mar 2023	12,91	12,95	12,53	12,59	12,59	200.693
16 mar 2023	12,64	12,88	12,49	12,81	12,81	274.624
15 mar 2023	12,55	12,65	12,44	12,49	12,49	163.252
14 mar 2023	12,38	12,75	12,33	12,55	12,55	123.703
13 mar 2023	12,53	12,58	12,06	12,28	12,28	199.635
10 mar 2023	12,80	12,90	12,38	12,44	12,44	433.396
09 mar 2023	13,57	13,71	12,72	12,84	12,84	703.442
08 mar 2023	13,70	13,73	13,55	13,62	13,62	107.634
07 mar 2023	13,80	13,97	13,73	13,74	13,74	94.732
06 mar 2023	13,90	13,90	13,72	13,74	13,74	104.785
03 mar 2023	13,98	14,01	13,79	13,92	13,92	91.523
02 mar 2023	13,82	13,98	13,66	13,83	13,83	77.901
01 mar 2023	14,10	14,10	13,72	13,75	13,75	121.717
28 feb 2023	14,03	14,10	13,94	14,08	14,08	206.974
27 feb 2023	13,76	14,08	13,73	14,07	14,07	99.928
24 feb 2023	13,89	13,89	13,69	13,74	13,74	79.562
23 feb 2023	14,03	14,07	13,79	13,80	13,80	93.424
22 feb 2023	14,08	14,08	13,50	13,98	13,98	194.679
21 feb 2023	14,25	14,45	14,11	14,14	14,14	87.705
20 feb 2023	14,30	14,37	14,15	14,15	14,15	64.190
17 feb 2023	14,09	14,29	14,03	14,21	14,21	86.182
16 feb 2023	14,24	14,29	13,93	14,07	14,07	171.622
15 feb 2023	14,37	14,37	14,10	14,24	14,24	67.191
14 feb 2023	14,29	14,47	14,29	14,30	14,30	48.587
13 feb 2023	14,30	14,42	14,28	14,29	14,29	37.323
10 feb 2023	14,40	14,51	14,26	14,34	14,34	48.818
09 feb 2023	14,38	14,46	14,26	14,40	14,40	57.333
08 feb 2023	14,56	14,59	14,32	14,37	14,37	65.245
07 feb 2023	14,25	14,44	14,25	14,42	14,42	70.389
06 feb 2023	14,01	14,32	14,00	14,32	14,32	68.143
03 feb 2023	14,29	14,29	14,07	14,09	14,09	67.284
02 feb 2023	14,20	14,30	14,08	14,29	14,29	58.565
01 feb 2023	14,15	14,22	14,04	14,10	14,10	80.995
31 gen 2023	14,13	14,19	14,00	14,06	14,06	79.908
30 gen 2023	14,38	14,38	14,07	14,07	14,07	78.975
27 gen 2023	14,34	14,39	14,26	14,38	14,38	67.355
26 gen 2023	14,40	14,47	14,25	14,34	14,34	72.160
25 gen 2023	14,33	14,42	14,20	14,38	14,38	47.009
24 gen 2023	14,23	14,31	14,10	14,24	14,24	53.552
23 gen 2023	14,04	14,17	14,03	14,13	14,13	34.770
20 gen 2023	14,16	14,32	13,98	14,00	14,00	37.679
19 gen 2023	14,34	14,35	14,14	14,19	14,19	50.553
18 gen 2023	14,41	14,43	14,28	14,34	14,34	43.777
17 gen 2023	14,25	14,36	14,15	14,35	14,35	98.223
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...