Italia markets open in 1 hour 38 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,75+0,01 (+0,07%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
09 gen 202413,8514,1813,7714,1814,18245.184
08 gen 202414,0014,0013,7413,8313,8393.191
05 gen 202413,9814,0513,7513,8913,89131.340
04 gen 202413,9214,1413,8514,1414,14175.525
03 gen 202413,7613,9713,7313,9213,92203.576
02 gen 202413,9114,0513,7513,8113,81237.043
29 dic 202313,5513,9313,5513,8313,83240.155
28 dic 202313,4813,6413,4813,5713,57105.169
27 dic 202313,3013,6013,3013,5113,5186.521
22 dic 202313,4713,5313,3613,3913,3971.393
21 dic 202313,4613,5013,3813,4713,4768.119
20 dic 202313,5513,6913,4313,4613,4696.106
19 dic 202313,4513,7313,4513,6213,62177.965
18 dic 202313,6613,7113,3513,4413,44179.326
15 dic 202313,7813,9613,6613,8313,83361.415
14 dic 202313,3513,9113,2813,8013,80824.065
13 dic 202313,1713,3313,0513,3313,33211.362
12 dic 202313,1313,2413,0713,1113,11130.523
11 dic 202313,2113,2113,0313,1713,17162.308
08 dic 202313,2413,2413,0613,2313,2399.816
07 dic 202312,9113,2112,8713,2113,21236.502
06 dic 202312,7212,9712,7212,9612,96226.563
05 dic 202312,9012,9812,6612,7512,75188.934
04 dic 202312,3912,9512,2012,8812,88396.785
01 dic 202312,5712,5712,4112,4412,44153.061
30 nov 202312,8612,8612,5012,5312,53328.054
29 nov 202312,7512,9212,7312,7312,73248.873
28 nov 202312,8012,8012,6112,7212,72188.811
27 nov 202312,4212,8512,3712,7812,78485.277
24 nov 202312,2112,4812,1212,4012,40239.127
23 nov 202311,9812,2911,9712,2512,25313.713
22 nov 202311,7011,9711,6711,9011,90323.905
21 nov 202311,6911,6911,5711,6911,6995.053
20 nov 202311,4911,7211,4911,6711,67144.142
17 nov 202311,4711,6411,3811,4911,49183.352
16 nov 202311,3011,5211,2911,4011,40193.877
15 nov 202311,3411,4811,2511,2611,26153.894
14 nov 202311,1111,3810,8511,3811,38477.510
13 nov 202311,2411,2411,0411,1011,10290.030
10 nov 202311,4011,4111,1311,2311,23144.257
09 nov 202311,5211,5211,3211,4011,40165.940
08 nov 202311,4111,5211,3311,3911,39728.862
07 nov 202311,5511,6211,4511,4511,45141.449
06 nov 202311,8811,9011,5811,6111,61173.445
03 nov 202311,6711,9211,6711,8511,85410.438
02 nov 202311,6511,6911,5411,6711,67193.134
01 nov 202311,4311,6411,3811,5911,59212.254
31 ott 202311,2411,4511,2411,3711,37187.752
30 ott 202311,1211,3311,1011,2711,27251.326
27 ott 202311,0611,1411,0011,0011,00115.928
26 ott 202311,1011,1310,9311,0011,00145.690
25 ott 202311,0811,1210,9811,1011,10146.738
24 ott 202310,8611,1010,8511,0911,09195.775
23 ott 202310,7210,9110,5510,8510,85162.021
20 ott 202310,6710,8610,6710,7810,78138.694
19 ott 202310,7510,9110,7010,8010,8088.347
18 ott 202310,9111,0510,7710,7810,78108.452
17 ott 202310,8511,0210,8510,8910,8955.462
16 ott 202310,9711,0210,8810,9510,9551.463
13 ott 202310,8510,9910,8310,9410,94147.090
12 ott 202310,9311,0310,8510,8510,85134.220
11 ott 202310,8511,0710,8410,8610,86241.965
*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...