U.S. Markets closed

Acsm-Agam S.p.A. (ACS.MI)


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
2.08+0.04 (+1.76%)
At close: 5:17PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20172.092.102.002.082.0865,677
May 25, 20172.002.112.002.042.0489,784
May 24, 20171.952.001.932.002.0078,597
May 23, 20171.871.951.851.931.9365,181
May 22, 20171.881.901.851.891.8955,643
May 19, 20171.881.921.871.901.9044,648
May 18, 20171.891.891.861.871.8725,431
May 17, 20171.891.921.891.891.8921,094
May 16, 20171.931.931.901.901.9039,046
May 15, 20171.911.931.901.931.9326,634
May 12, 20171.911.931.891.911.9154,894
May 11, 20171.921.931.881.901.9043,344
May 10, 20171.871.921.851.921.9235,006
May 09, 20171.861.871.841.861.8625,670
May 08, 20171.861.881.831.881.8844,755
May 05, 20171.881.891.831.861.8651,077
May 04, 20171.861.901.861.901.9033,367
May 03, 20171.901.901.841.871.8733,436
May 02, 20171.861.931.821.891.8960,820
Apr 28, 20171.831.861.821.861.8610,506
Apr 27, 20171.831.841.801.841.8421,239
Apr 26, 20171.841.861.781.831.8335,059
Apr 25, 20171.811.861.811.861.869,958
Apr 24, 20171.811.831.811.811.8116,929
Apr 21, 20171.761.811.761.801.8011,122
Apr 20, 20171.781.781.731.781.7818,780
Apr 19, 20171.781.781.761.781.787,174
Apr 18, 20171.821.881.761.761.7633,958
Apr 13, 20171.811.831.771.821.8237,717
Apr 12, 20171.781.821.781.791.7920,051
Apr 11, 20171.821.821.781.801.8018,911
Apr 10, 20171.811.811.781.811.8137,156
Apr 07, 20171.811.821.781.811.8121,518
Apr 06, 20171.761.821.751.811.8138,716
Apr 05, 20171.781.801.751.771.7746,557
Apr 04, 20171.771.811.771.801.8055,170
Apr 03, 20171.771.791.771.791.7924,353
Mar 31, 20171.741.791.741.771.77112,928
Mar 30, 20171.701.761.701.731.73100,655
Mar 29, 20171.721.751.671.681.6853,944
Mar 28, 20171.711.731.701.701.7019,402
Mar 27, 20171.721.741.701.731.7332,150
Mar 24, 20171.671.751.661.681.6834,551
Mar 23, 20171.681.701.651.671.6730,754
Mar 22, 20171.691.711.691.701.7018,589
Mar 21, 20171.721.721.691.711.7131,154
Mar 20, 20171.721.721.671.701.7030,353
Mar 17, 20171.651.721.651.721.7246,033
Mar 16, 20171.671.691.661.671.6727,317
Mar 15, 20171.661.681.651.661.6613,799
Mar 14, 20171.631.681.631.671.6723,050
Mar 13, 20171.621.681.621.661.6618,060
Mar 10, 20171.661.681.611.641.6423,595
Mar 09, 20171.631.671.611.671.6722,606
Mar 08, 20171.651.681.631.651.6516,990
Mar 07, 20171.611.651.581.651.6540,486
Mar 06, 20171.591.611.581.611.6121,308
Mar 03, 20171.581.601.581.601.607,665
Mar 02, 20171.581.601.561.581.5811,894
Mar 01, 20171.551.591.551.571.5721,588
Feb 28, 20171.551.581.531.551.5521,802
Feb 27, 20171.551.581.551.561.564,413
Feb 24, 20171.551.591.521.561.5615,954
Feb 23, 20171.591.591.541.541.5436,030
Feb 22, 20171.581.601.561.581.5813,617
Feb 21, 20171.571.611.571.581.5842,266
Feb 20, 20171.551.571.551.551.558,513
Feb 17, 20171.541.571.541.571.5722,831
Feb 16, 20171.541.561.531.561.5618,168
Feb 15, 20171.531.541.511.541.5436,193
Feb 14, 20171.531.541.521.541.5411,418
Feb 13, 20171.511.561.511.531.5321,641
Feb 10, 20171.531.541.521.521.5216,883
Feb 09, 20171.511.541.511.521.5210,767
Feb 08, 20171.531.551.491.531.5368,212
Feb 07, 20171.541.561.531.541.5430,731
Feb 06, 20171.571.591.531.531.5342,503
Feb 03, 20171.571.601.561.591.598,962
Feb 02, 20171.541.611.531.581.5830,946
Feb 01, 20171.541.571.541.541.548,701
Jan 31, 20171.531.561.531.531.539,817
Jan 30, 20171.541.561.511.541.5461,757
Jan 27, 20171.551.561.541.551.5525,183
Jan 26, 20171.581.581.551.551.5529,797
Jan 25, 20171.571.591.571.591.599,019
Jan 24, 20171.581.581.551.561.5620,721
Jan 23, 20171.601.611.581.581.5817,173
Jan 20, 20171.631.631.601.611.6111,451
Jan 19, 20171.621.631.591.611.616,720
Jan 18, 20171.601.631.591.611.618,496
Jan 17, 20171.581.641.551.621.629,780
Jan 16, 20171.591.601.531.601.6051,722
Jan 13, 20171.601.611.581.601.6020,063
Jan 12, 20171.601.621.601.601.608,344
Jan 11, 20171.601.621.601.611.616,217
Jan 10, 20171.601.621.601.601.607,099
Jan 09, 20171.621.651.611.611.6117,146
Jan 06, 20171.611.621.601.601.608,119
Jan 05, 20171.631.631.611.611.6110,347
Jan 04, 20171.631.651.611.611.6119,605
*Close price adjusted for dividends and splits.
Loading more data...