Italia markets open in 7 hours 31 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,41-0,04 (-0,30%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
02 nov 202212,8912,8912,7212,7612,7692.630
01 nov 202212,7312,9212,7012,8012,8069.498
31 ott 202212,8712,8712,6512,7512,7566.847
28 ott 202212,7012,9312,5912,7912,7996.086
27 ott 202212,5512,8412,3912,7712,77115.992
26 ott 202212,4912,6612,4012,5112,5191.876
25 ott 202212,1512,5412,0012,5312,53184.568
24 ott 202211,7012,1011,4612,0612,06202.137
21 ott 202211,9011,9011,5511,5511,551.150.485
20 ott 202211,8211,9511,6511,9211,92296.765
19 ott 202211,8111,9611,6011,9011,90235.479
18 ott 202211,4711,8911,3611,8111,81351.801
17 ott 202211,1511,4510,7511,4511,45325.799
14 ott 202211,1411,2711,0111,1511,15169.410
13 ott 202210,7111,1810,5811,0311,03174.118
12 ott 202211,0911,2510,7010,7010,70306.636
11 ott 202211,1511,1710,9711,0511,05194.397
10 ott 202210,8911,2010,8211,1811,18143.462
07 ott 202211,1711,2811,0311,0311,03185.997
06 ott 202211,3411,3511,0011,0911,09172.442
05 ott 202211,6711,6711,1911,2611,26192.953
04 ott 202211,6311,7011,4711,6711,67187.382
03 ott 202211,0411,5210,9811,4811,48118.942
30 set 202211,0011,1410,9311,1411,14154.837
29 set 202211,1011,1010,6610,9210,92211.204
28 set 202210,8511,2510,7811,2311,23239.764
27 set 202211,4411,4610,9110,9110,91210.018
26 set 202211,1411,4911,1411,4611,46154.248
23 set 202211,4011,5411,1011,1611,16125.617
22 set 202211,8111,8611,4211,4211,4299.637
21 set 202211,9511,9911,8011,9811,98134.933
20 set 202212,0012,0711,8711,8811,88131.756
19 set 202211,6811,9811,6011,9511,95110.286
16 set 202211,7611,9211,6811,6811,68381.981
15 set 202211,7811,9611,7311,8511,8576.256
14 set 202211,9912,0311,7511,8611,8674.615
13 set 202212,1412,2911,9611,9811,9883.515
12 set 202211,8512,1411,8212,1412,14152.948
09 set 202211,7811,8911,6311,8511,8587.773
08 set 202211,4511,6911,4411,5911,59117.555
07 set 202211,3611,7011,2211,4411,44103.773
06 set 202211,6811,8911,3811,4411,44238.411
05 set 202211,8512,0111,6011,6211,6255.230
02 set 202211,8512,0011,7112,0012,0092.145
01 set 202211,9112,0711,7211,8311,83128.092
31 ago 202212,5012,6511,9211,9511,95218.127
30 ago 202212,5712,7012,3212,5212,52182.801
29 ago 202212,8512,8512,4412,5312,53148.957
26 ago 202213,2413,2412,8512,8812,8851.078
25 ago 202213,2913,3813,1613,2513,2550.869
24 ago 202213,3313,3713,1713,3113,3134.567
23 ago 202213,4013,4813,3013,3613,3643.171
22 ago 202213,4613,4913,3513,3913,3946.410
19 ago 202213,5013,7213,4513,5113,5170.060
18 ago 202213,7913,7913,5513,6413,6453.204
17 ago 202213,8813,9113,8013,8313,8379.080
16 ago 202213,7913,9913,7513,9013,9066.924
12 ago 202213,6713,7213,5513,6813,6844.785
11 ago 202213,6113,7113,5813,6813,6835.740
10 ago 202213,7113,8113,5513,6013,6038.851
09 ago 202213,6713,8213,5013,6613,6649.501
08 ago 202213,7713,7713,5413,6113,6133.229
05 ago 202213,5213,7213,5213,5813,5843.441
04 ago 202213,7013,8413,4713,6113,61110.089
03 ago 202213,6813,8713,5513,7413,7442.731
02 ago 202213,7813,7813,5013,6313,6354.066
01 ago 202214,0914,1113,6813,7513,7557.998
29 lug 202214,0114,2313,9514,0914,09108.080
28 lug 202213,9714,0013,6114,0014,0089.978
27 lug 202213,8714,0813,5213,8513,85101.820
26 lug 202213,8313,9413,7113,9413,9475.204
25 lug 202213,8213,9613,7813,8213,8268.429
22 lug 202213,5013,9113,5013,8413,8473.453
21 lug 202213,6413,6413,1713,5213,5292.910
20 lug 202213,7513,9813,6813,7313,7362.974
19 lug 202213,7613,9113,7613,8313,8339.534
*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...