Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,42+0,31 (+2,20%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202214,0514,4213,8814,4214,42181.613
30 giu 202214,0214,4914,0214,1114,11108.363
29 giu 202214,3514,4214,0714,2314,2356.458
28 giu 202214,2914,4114,2214,3214,3268.193
27 giu 202214,5914,5914,1014,2614,26110.649
24 giu 202214,2014,5814,1314,5014,5091.957
23 giu 202213,7514,0913,5614,0814,08111.330
22 giu 202213,8313,8713,4313,8313,83137.884
21 giu 202214,4014,5413,8513,9013,90177.443
20 giu 202214,9014,9614,2914,3514,35238.460
20 giu 20220.85 Dividendo
17 giu 202215,6215,8915,4715,6114,76250.364
16 giu 202215,8415,8415,3015,5514,70159.938
15 giu 202215,4515,9815,4515,7014,85368.379
14 giu 202215,5915,6715,1215,3714,53333.942
13 giu 202215,7415,7415,2215,5514,70201.928
10 giu 202216,5116,5215,6515,8014,94289.134
09 giu 202216,7916,7916,4016,6415,73181.809
08 giu 202216,5716,7616,5016,7215,8172.656
07 giu 202216,4316,5416,3816,5415,6477.894
06 giu 202216,4716,6416,4216,4515,55102.065
03 giu 202216,8416,8516,4516,4515,55106.181
02 giu 202216,7016,7716,5916,6815,7750.355
01 giu 202216,9017,1816,5616,6015,70154.045
31 mag 202216,8117,0116,6916,9216,00217.363
30 mag 202216,6516,9816,4816,7715,86188.557
27 mag 202216,6516,7516,4716,5615,66134.129
26 mag 202216,2316,6516,2316,5315,6370.560
25 mag 202216,3816,4416,1916,2315,3590.090
24 mag 202216,2316,3616,1416,1715,2968.629
23 mag 202216,1416,3616,0716,3615,47101.972
20 mag 202216,1216,2716,0316,1015,2288.485
19 mag 202216,0816,0815,9215,9515,0878.121
18 mag 202215,8416,1915,8116,1115,2381.477
17 mag 202216,0216,1215,8115,8314,9778.753
16 mag 202215,6516,0915,6515,9415,0772.831
13 mag 202215,9915,9915,6515,7514,8964.573
12 mag 202216,2516,2515,5515,6014,75136.305
11 mag 202216,0316,4215,9416,3515,4695.625
10 mag 202215,8716,2515,8716,0515,1853.810
09 mag 202216,1416,2215,8515,8815,0275.697
06 mag 202216,3816,3916,1316,1315,2543.532
05 mag 202216,4716,5516,2916,3115,4243.127
04 mag 202216,2316,5116,2316,3015,4135.828
03 mag 202216,3216,3616,1416,3215,4351.500
02 mag 202216,4116,6015,9716,2315,3578.444
29 apr 202216,4516,5716,3016,3715,48100.142
28 apr 202216,4816,5716,3116,4815,58157.277
27 apr 202216,6616,7416,2816,5015,60104.775
26 apr 202216,7516,9016,6116,6615,7568.698
25 apr 202216,8917,2116,5716,5715,6758.790
22 apr 202216,6916,8716,6816,7215,81175.326
21 apr 202217,0117,1016,7016,7415,8385.292
20 apr 202216,6017,0016,6016,9416,0262.816
19 apr 202216,7616,8116,5916,6815,77108.620
14 apr 202216,8016,8516,7316,8215,9048.395
13 apr 202216,9217,1216,8916,8915,9736.023
12 apr 202217,1517,1516,9117,0916,16212.452
11 apr 202217,2617,4117,0017,2916,35134.611
08 apr 202217,1717,4917,0917,4516,50122.372
07 apr 202216,7117,2516,6717,0916,16204.939
06 apr 202216,7816,8616,5116,6315,7294.952
05 apr 202216,7316,8216,5616,7415,83110.499
04 apr 202216,8116,8116,6216,6815,7756.858
01 apr 202216,6416,8616,5516,6415,73111.025
31 mar 202216,9717,0216,6616,6715,76130.328
30 mar 202216,5716,8816,5216,8815,96114.507
29 mar 202216,5816,6216,3916,5015,60100.130
28 mar 202216,5016,7516,4316,5315,6397.806
25 mar 202216,2916,4716,1916,3715,4895.171
24 mar 202216,0316,3015,9916,2115,33101.018
23 mar 202216,2416,3415,9216,0415,1791.849
22 mar 202216,0716,3216,0516,3015,4159.364
21 mar 202216,3816,3816,0116,0415,1759.682
18 mar 202216,3216,3215,8316,0815,20171.614
17 mar 202215,8416,1615,8016,1615,28194.265
16 mar 202216,2016,2015,7415,7414,88166.820
15 mar 202216,4116,5515,8915,9715,10145.479
14 mar 202216,7316,8416,4016,4415,54140.185
11 mar 202216,6116,7916,3816,5615,6665.711
10 mar 202216,8016,8116,2316,3515,46105.098
09 mar 202216,6016,7916,2616,6415,73153.230
08 mar 202215,5416,5415,5416,2115,33266.243
07 mar 202215,4815,9014,8315,7014,85149.717
04 mar 202215,9816,1315,6915,8314,97109.465
03 mar 202216,2716,6715,9216,0215,15115.155
02 mar 202216,4416,5016,1816,2215,34104.537
01 mar 202216,8017,0216,3916,4415,54109.274
28 feb 202216,7617,1116,5017,0216,09122.418
25 feb 202216,6016,9416,3316,9115,99150.777
24 feb 202215,8816,4815,4116,4715,57152.934
23 feb 202216,3016,5116,3016,3015,4166.069
22 feb 202216,0016,4416,0016,3015,41165.725
21 feb 202216,8416,8416,2516,3315,4459.340
18 feb 202216,5316,7616,5316,7015,7963.256
17 feb 202216,7016,8116,5316,5915,6955.060
16 feb 202216,8016,9216,6016,7115,8047.130
15 feb 202216,5416,8116,5416,7115,8059.070
14 feb 202216,7116,7216,3916,5015,60114.407
11 feb 202216,8016,9316,6316,8215,9072.058
*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...