U.S. Markets open in 7 hrs.

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
12.92+0.01 (+0.08%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201712.9512.9712.8212.9212.9269,391
Sep 21, 201712.9913.0112.8312.9112.91146,800
Sep 20, 201712.9713.0812.9113.0813.0891,483
Sep 19, 201713.0013.0812.9013.0813.08115,435
Sep 18, 201712.8413.0012.8013.0013.00148,253
Sep 15, 201712.8312.8512.7012.8412.84178,665
Sep 14, 201712.7712.8612.6312.8212.82177,980
Sep 13, 201712.9413.0312.7912.8112.81277,677
Sep 12, 201713.3013.3012.9312.9412.94208,007
Sep 11, 201713.0913.3412.9313.2513.25141,155
Sep 08, 201712.6313.1312.6113.0213.02278,266
Sep 07, 201712.3512.7212.3512.6812.68134,526
Sep 06, 201712.3612.4812.2712.3912.39112,373
Sep 05, 201712.2412.4412.2412.4012.4094,251
Sep 04, 201712.3112.3812.2512.2512.2549,011
Sep 01, 201712.1012.4612.0712.3612.36191,614
Aug 31, 201712.0112.1811.8512.1312.13184,803
Aug 30, 201712.0412.0911.9312.0612.06109,452
Aug 29, 201712.1812.1811.9812.1012.10104,066
Aug 28, 201712.4312.4312.1512.1812.1871,074
Aug 25, 201712.2512.2712.1412.2112.2132,154
Aug 24, 201712.3512.3512.1712.2312.2373,334
Aug 23, 201712.3612.4612.2612.3012.3093,277
Aug 22, 201712.3512.5712.3512.3912.3981,408
Aug 21, 201712.5412.5412.3812.3812.3837,597
Aug 18, 201712.3312.5612.3212.4412.44115,451
Aug 17, 201712.4212.5812.3412.4212.42107,661
Aug 16, 201712.5112.6112.3012.5212.52144,603
Aug 14, 201712.3612.5912.3512.5112.5168,912
Aug 11, 201712.4512.5012.2712.3112.31115,189
Aug 10, 201712.5512.6012.4112.4712.47113,601
Aug 09, 201712.7412.8812.5512.6112.61124,042
Aug 08, 201712.6112.8812.6012.8312.83117,525
Aug 07, 201712.8312.8812.5812.6112.6178,193
Aug 04, 201712.5712.8612.5712.8312.8388,139
Aug 03, 201712.5512.6712.5112.6412.6490,199
Aug 02, 201712.6812.6912.4812.6212.62122,543
Aug 01, 201712.6812.6912.5312.6812.68254,822
Jul 31, 201712.8212.8212.4812.6812.68241,311
Jul 28, 201713.0413.1212.4912.5912.59228,599
Jul 27, 201713.1313.4113.1013.1513.15101,430
Jul 26, 201713.0413.2613.0213.1813.1891,664
Jul 25, 201713.1613.3413.0313.1113.11116,878
Jul 24, 201713.3613.4313.1513.2013.20129,119
Jul 21, 201713.4013.5013.3113.4013.4058,240
Jul 20, 201713.5113.5313.3013.3013.3071,640
Jul 19, 201713.4313.6013.3713.4713.4785,958
Jul 18, 201713.5013.5813.3213.4513.4568,543
Jul 17, 201713.5213.6713.4313.5913.59116,352
Jul 14, 201713.3013.5813.2813.4413.4482,926
Jul 13, 201713.3613.5013.3213.4113.4170,803
Jul 12, 201713.2013.3913.1213.3613.36137,685
Jul 11, 201713.3713.3913.0713.1013.10170,639
Jul 10, 201713.3113.3513.1213.3513.35149,286
Jul 07, 201713.0113.1913.0113.1913.1961,529
Jul 06, 201713.1713.3513.0113.0113.01125,585
Jul 05, 201713.0213.2013.0213.2013.2055,720
Jul 04, 201713.1013.2912.9513.0613.06144,863
Jul 03, 201713.2413.3813.0413.0413.04146,537
Jun 30, 201713.3513.5513.2513.2713.27137,512
Jun 29, 201713.4313.5113.1813.5113.51183,553
Jun 28, 201713.5913.6413.2213.4313.43132,099
Jun 27, 201713.8613.9513.5213.6013.60148,726
Jun 26, 201714.0714.0813.8514.0014.00104,054
Jun 23, 201714.0714.0813.8613.9513.9588,825
Jun 22, 201714.1014.1013.9014.0314.0385,116
Jun 21, 201713.9214.1713.9014.1714.17128,069
Jun 20, 201714.1114.2813.8613.9013.90193,641
Jun 19, 201713.8814.0513.7914.0514.05165,888
Jun 19, 20170.62 Dividend
Jun 16, 201714.4614.5514.2414.4413.82394,725
Jun 15, 201714.7114.7214.4814.5213.90277,122
Jun 14, 201714.5714.7414.5514.7314.10142,008
Jun 13, 201714.6514.6514.5114.5513.93108,496
Jun 12, 201714.6714.6814.5114.5713.94108,955
Jun 09, 201714.5814.6914.5614.6714.04144,378
Jun 08, 201714.6714.7714.5014.6614.03210,424
Jun 07, 201714.7714.8014.5414.6614.03205,699
Jun 06, 201714.4014.7914.4014.6614.03254,375
Jun 05, 201714.5614.6014.4014.4013.78125,634
Jun 02, 201714.5414.6614.4314.5313.9191,669
Jun 01, 201714.4614.7714.3814.4813.86145,492
May 31, 201714.4314.6014.3414.5513.93255,769
May 30, 201714.3214.5014.0914.3213.71149,039
May 29, 201714.6014.7014.3214.3913.77141,266
May 26, 201714.5014.6014.3814.5613.93131,803
May 25, 201714.4014.4514.2714.4213.8083,475
May 24, 201714.4014.4214.3014.3613.7459,710
May 23, 201714.0814.4014.0814.3213.71117,881
May 22, 201714.1114.2814.0514.1613.5579,215
May 19, 201713.8414.2513.8414.2013.59119,871
May 18, 201713.9913.9913.7113.9313.3389,264
May 17, 201714.1014.2213.9113.9113.31179,253
May 16, 201713.8114.1713.8014.1713.56183,402
May 15, 201713.7813.9113.7613.8813.2854,160
May 12, 201713.8413.9813.6913.8113.2299,175
May 11, 201714.1414.1913.8913.8913.29109,000
May 10, 201714.1014.2113.8914.1613.55232,231
May 09, 201713.7714.0813.7514.0813.48265,035
May 08, 201713.6713.7713.4813.7713.18183,171
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...