Advertisement
U.S. markets open in 4 hours 14 minutes

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

Milan - Milan Delayed Price. Currency in EUR
15.31-0.18 (-1.16%)
As of 10:00AM CET. Market open.
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 202415.5315.5315.3015.3115.3111,624
Mar 18, 202415.5415.6715.4315.4915.49122,225
Mar 15, 202415.3015.5515.1815.4615.46292,250
Mar 14, 202415.6015.6915.3215.3715.37353,553
Mar 13, 202415.7115.8315.5115.5715.57259,099
Mar 12, 202416.2116.3115.6615.7015.70489,606
Mar 11, 202414.7415.7314.7415.7215.72470,803
Mar 08, 202414.7314.9414.5814.9414.94271,023
Mar 07, 202414.6614.8014.4214.7014.70384,192
Mar 06, 202414.6814.7014.0314.3514.35706,660
Mar 05, 202413.9414.5013.8614.4514.45289,916
Mar 04, 202413.8113.9513.6513.8513.85187,300
Mar 01, 202413.8313.8413.6613.7513.7549,058
Feb 29, 202413.7713.8513.6813.7413.74100,992
Feb 28, 202413.7313.7513.6313.6713.6760,183
Feb 27, 202413.5013.7413.4613.7213.72111,689
Feb 26, 202413.7513.8013.5013.5513.55111,739
Feb 23, 202413.6213.7813.5913.6913.6971,575
Feb 22, 202413.8413.8813.6613.6613.6685,055
Feb 21, 202413.7413.8613.6613.8113.8184,338
Feb 20, 202413.7813.8213.6613.8113.81129,562
Feb 19, 202413.8213.9713.7413.7813.78171,276
Feb 16, 202413.9013.9913.7813.9013.9074,900
Feb 15, 202413.8513.9813.8213.9113.9163,520
Feb 14, 202413.9614.0613.8413.8813.8848,583
Feb 13, 202413.8914.0413.8213.9313.93289,117
Feb 12, 202413.6613.9713.6513.9213.92122,104
Feb 09, 202414.0514.0513.5113.5613.56208,811
Feb 08, 202414.0414.2713.9414.0214.02140,442
Feb 07, 202414.2614.3014.0914.1114.11103,756
Feb 06, 202414.2814.3714.1814.1914.19125,005
Feb 05, 202414.2914.3814.1414.3214.32126,365
Feb 02, 202414.3014.6514.2914.2914.29182,333
Feb 01, 202414.7014.7414.3014.3014.30163,136
Jan 31, 202414.3214.7314.3214.6214.62159,163
Jan 30, 202414.4514.4814.3214.3814.3879,546
Jan 29, 202414.4014.5014.2814.4814.4898,342
Jan 26, 202414.2114.4614.1514.4614.46125,150
Jan 25, 202414.0914.2714.0114.2514.25127,013
Jan 24, 202414.0814.3214.0414.2014.20192,034
Jan 23, 202414.0714.1113.8714.0714.07171,539
Jan 22, 202413.9814.0413.9013.9913.99117,479
Jan 19, 202413.9214.0213.8713.9013.9065,097
Jan 18, 202413.9014.0713.8313.8513.85127,134
Jan 17, 202413.9614.1013.8013.8313.8396,234
Jan 16, 202413.8014.1313.8014.1314.13189,188
Jan 15, 202413.8413.9413.8113.9313.9378,898
Jan 12, 202413.7814.0113.7813.9213.92131,489
Jan 11, 202414.0214.0413.7513.7913.79102,626
Jan 10, 202414.1014.1813.9113.9913.9998,711
Jan 09, 202413.8514.1813.7714.1814.18245,184
Jan 08, 202414.0014.0013.7413.8313.8393,191
Jan 05, 202413.9814.0513.7513.8913.89131,340
Jan 04, 202413.9214.1413.8514.1414.14175,525
Jan 03, 202413.7613.9713.7313.9213.92203,576
Jan 02, 202413.9114.0513.7513.8113.81237,043
Dec 29, 202313.5513.9313.5513.8313.83240,155
Dec 28, 202313.4813.6413.4813.5713.57105,169
Dec 27, 202313.3013.6013.3013.5113.5186,521
Dec 22, 202313.4713.5313.3613.3913.3971,393
Dec 21, 202313.4613.5013.3813.4713.4768,119
Dec 20, 202313.5513.6913.4313.4613.4696,106
Dec 19, 202313.4513.7313.4513.6213.62177,965
Dec 18, 202313.6613.7113.3513.4413.44179,326
Dec 15, 202313.7813.9613.6613.8313.83361,415
Dec 14, 202313.3513.9113.2813.8013.80824,065
Dec 13, 202313.1713.3313.0513.3313.33211,362
Dec 12, 202313.1313.2413.0713.1113.11130,523
Dec 11, 202313.2113.2113.0313.1713.17162,308
Dec 08, 202313.2413.2413.0613.2313.2399,816
Dec 07, 202312.9113.2112.8713.2113.21236,502
Dec 06, 202312.7212.9712.7212.9612.96226,563
Dec 05, 202312.9012.9812.6612.7512.75188,934
Dec 04, 202312.3912.9512.2012.8812.88396,785
Dec 01, 202312.5712.5712.4112.4412.44153,061
Nov 30, 202312.8612.8612.5012.5312.53328,054
Nov 29, 202312.7512.9212.7312.7312.73248,873
Nov 28, 202312.8012.8012.6112.7212.72188,811
Nov 27, 202312.4212.8512.3712.7812.78485,277
Nov 24, 202312.2112.4812.1212.4012.40239,127
Nov 23, 202311.9812.2911.9712.2512.25313,713
Nov 22, 202311.7011.9711.6711.9011.90323,905
Nov 21, 202311.6911.6911.5711.6911.6995,053
Nov 20, 202311.4911.7211.4911.6711.67144,142
Nov 17, 202311.4711.6411.3811.4911.49183,352
Nov 16, 202311.3011.5211.2911.4011.40193,877
Nov 15, 202311.3411.4811.2511.2611.26153,894
Nov 14, 202311.1111.3810.8511.3811.38477,510
Nov 13, 202311.2411.2411.0411.1011.10290,030
Nov 10, 202311.4011.4111.1311.2311.23144,257
Nov 09, 202311.5211.5211.3211.4011.40165,940
Nov 08, 202311.4111.5211.3311.3911.39728,862
Nov 07, 202311.5511.6211.4511.4511.45141,449
Nov 06, 202311.8811.9011.5811.6111.61173,445
Nov 03, 202311.6711.9211.6711.8511.85410,438
Nov 02, 202311.6511.6911.5411.6711.67193,134
Nov 01, 202311.4311.6411.3811.5911.59212,254
Oct 31, 202311.2411.4511.2411.3711.37187,752
Oct 30, 202311.1211.3311.1011.2711.27251,326
Oct 27, 202311.0611.1411.0011.0011.00115,928
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...