Italia markets open in 27 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,88+0,17 (+1,34%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mar 202312,7812,9112,6612,8812,88101.343
22 mar 202312,8712,8812,7112,7112,7187.744
21 mar 202312,8813,0512,8812,9412,94150.057
20 mar 202312,6412,8912,5312,8812,88101.455
17 mar 202312,9112,9512,5312,5912,59200.693
16 mar 202312,6412,8812,4912,8112,81274.624
15 mar 202312,5512,6512,4412,4912,49163.252
14 mar 202312,3812,7512,3312,5512,55123.703
13 mar 202312,5312,5812,0612,2812,28199.635
10 mar 202312,8012,9012,3812,4412,44433.396
09 mar 202313,5713,7112,7212,8412,84703.442
08 mar 202313,7013,7313,5513,6213,62107.634
07 mar 202313,8013,9713,7313,7413,7494.732
06 mar 202313,9013,9013,7213,7413,74104.785
03 mar 202313,9814,0113,7913,9213,9291.523
02 mar 202313,8213,9813,6613,8313,8377.901
01 mar 202314,1014,1013,7213,7513,75121.717
28 feb 202314,0314,1013,9414,0814,08206.974
27 feb 202313,7614,0813,7314,0714,0799.928
24 feb 202313,8913,8913,6913,7413,7479.562
23 feb 202314,0314,0713,7913,8013,8093.424
22 feb 202314,0814,0813,5013,9813,98194.679
21 feb 202314,2514,4514,1114,1414,1487.705
20 feb 202314,3014,3714,1514,1514,1564.190
17 feb 202314,0914,2914,0314,2114,2186.182
16 feb 202314,2414,2913,9314,0714,07171.622
15 feb 202314,3714,3714,1014,2414,2467.191
14 feb 202314,2914,4714,2914,3014,3048.587
13 feb 202314,3014,4214,2814,2914,2937.323
10 feb 202314,4014,5114,2614,3414,3448.818
09 feb 202314,3814,4614,2614,4014,4057.333
08 feb 202314,5614,5914,3214,3714,3765.245
07 feb 202314,2514,4414,2514,4214,4270.389
06 feb 202314,0114,3214,0014,3214,3268.143
03 feb 202314,2914,2914,0714,0914,0967.284
02 feb 202314,2014,3014,0814,2914,2958.565
01 feb 202314,1514,2214,0414,1014,1080.995
31 gen 202314,1314,1914,0014,0614,0679.908
30 gen 202314,3814,3814,0714,0714,0778.975
27 gen 202314,3414,3914,2614,3814,3867.355
26 gen 202314,4014,4714,2514,3414,3472.160
25 gen 202314,3314,4214,2014,3814,3847.009
24 gen 202314,2314,3114,1014,2414,2453.552
23 gen 202314,0414,1714,0314,1314,1334.770
20 gen 202314,1614,3213,9814,0014,0037.679
19 gen 202314,3414,3514,1414,1914,1950.553
18 gen 202314,4114,4314,2814,3414,3443.777
17 gen 202314,2514,3614,1514,3514,3598.223
16 gen 202314,3514,3914,2514,3114,3159.051
13 gen 202314,3214,3514,1714,3214,32135.729
12 gen 202314,1214,3114,0514,2714,2799.187
11 gen 202313,5514,1013,5514,1014,1093.689
10 gen 202313,6513,7013,5313,6113,6139.766
09 gen 202313,5813,7913,5613,5913,5981.917
06 gen 202313,5113,5813,3113,5713,5748.747
05 gen 202313,5813,6713,3113,4413,44110.872
04 gen 202313,3413,6313,2113,6313,6384.995
03 gen 202313,2413,3713,1013,2113,2154.695
02 gen 202313,0613,2513,0213,2213,2242.473
30 dic 202212,6813,2012,6812,9212,9299.228
29 dic 202212,7813,1212,6313,1013,1080.146
28 dic 202213,2013,2112,7412,7412,7483.113
27 dic 202213,2413,3013,1113,1413,1427.532
23 dic 202213,1813,2813,0413,2113,2162.847
22 dic 202213,1213,2312,9713,1013,1086.033
21 dic 202213,0513,1612,8413,1213,1282.964
20 dic 202212,8613,1312,7212,9612,9698.973
19 dic 202213,0913,1712,9912,9912,9927.513
16 dic 202213,1213,2112,9413,0013,00271.563
15 dic 202213,2813,4013,1213,1213,12119.865
14 dic 202213,3213,4813,3213,4213,4251.264
13 dic 202213,3413,6813,2013,3813,38172.749
12 dic 202213,4813,4813,2013,3013,3066.180
09 dic 202213,3613,4513,2313,4213,42117.494
08 dic 202213,4413,5313,2113,3613,36153.545
07 dic 202213,5113,5213,3013,4813,4883.065
06 dic 202213,4213,5513,3513,4113,41146.863
05 dic 202213,2913,4513,2913,4513,4536.778
02 dic 202213,1013,3413,0913,2413,2450.100
01 dic 202213,2613,3613,1113,2013,2041.131
30 nov 202213,1413,2512,9613,1513,15250.088
29 nov 202213,0613,2012,9613,1513,15140.196
28 nov 202213,2313,3813,0313,0913,0967.561
25 nov 202213,2913,3513,2513,3013,3037.240
24 nov 202212,9713,2812,9713,2613,2662.452
23 nov 202213,1913,1912,9212,9912,9984.952
22 nov 202213,2313,2813,1113,1613,1669.786
21 nov 202213,2413,2713,0613,1413,1448.997
18 nov 202213,2813,2813,1013,2013,2056.737
17 nov 202213,4913,5413,0713,1213,1287.762
16 nov 202213,2513,4813,1013,4813,48122.376
15 nov 202213,3313,3613,0813,2813,28217.277
14 nov 202213,3613,3613,0013,2913,29215.515
11 nov 202213,6013,7913,2413,3113,31160.447
10 nov 202213,4513,6213,1113,5113,51258.451
09 nov 202213,0613,3112,7913,3113,31163.980
08 nov 202212,9113,1012,7613,0413,04167.234
07 nov 202212,6613,0812,6612,9812,98127.920
04 nov 202212,8012,8012,5512,7412,74113.516
03 nov 202212,6912,8012,6112,6912,6957.440
*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...