U.S. Markets closed

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


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
1.98-0.00 (-0.20%)
At close: 4:52PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20171.951.981.951.981.9814,356
Jul 20, 20171.981.981.981.981.98-
Jul 19, 20171.951.981.951.981.9821,666
Jul 18, 20171.931.951.921.951.955,845
Jul 17, 20171.991.991.931.951.9515,005
Jul 14, 20171.971.991.941.991.9919,287
Jul 13, 20171.931.971.921.971.9713,143
Jul 12, 20171.921.951.901.941.9432,999
Jul 11, 20171.891.921.891.921.9231,377
Jul 10, 20171.881.901.881.901.9039,158
Jul 07, 20171.871.901.861.881.888,799
Jul 06, 20171.881.901.881.901.9010,413
Jul 05, 20171.901.911.881.891.8916,878
Jul 04, 20171.921.921.881.901.9017,589
Jul 03, 20171.891.911.891.901.909,604
Jun 30, 20171.891.931.881.891.8911,458
Jun 29, 20171.931.951.901.901.9017,670
Jun 28, 20171.931.961.921.931.9318,107
Jun 27, 20171.941.961.931.961.9613,862
Jun 26, 20171.921.971.921.941.9425,031
Jun 23, 20171.881.951.861.941.9460,566
Jun 22, 20171.901.901.841.871.87129,917
Jun 21, 20171.891.911.831.911.9193,495
Jun 20, 20171.921.931.881.901.9029,249
Jun 19, 20171.951.991.891.921.9247,467
Jun 16, 20171.902.001.881.961.9632,758
Jun 15, 20171.941.941.871.911.9136,654
Jun 14, 20171.921.951.901.921.9228,248
Jun 13, 20171.931.951.921.921.9244,565
Jun 12, 20171.971.981.941.961.9643,847
Jun 09, 20171.971.971.941.951.9541,337
Jun 08, 20171.971.991.951.981.9820,808
Jun 07, 20171.951.981.951.971.9726,372
Jun 06, 20172.012.011.931.981.9829,256
Jun 05, 20171.982.011.952.012.0153,463
Jun 02, 20172.002.032.002.022.0218,886
Jun 01, 20172.102.111.982.022.0296,223
May 31, 20172.092.132.082.082.0826,742
May 30, 20172.112.142.082.142.1460,916
May 29, 20172.082.122.032.112.1133,757
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 22, 20170.05 Dividend
May 19, 20171.881.921.871.901.8544,648
May 18, 20171.891.891.861.871.8225,431
May 17, 20171.891.921.891.891.8421,094
May 16, 20171.931.931.901.901.8539,046
May 15, 20171.911.931.901.931.8826,634
May 12, 20171.911.931.891.911.8654,894
May 11, 20171.921.931.881.901.8543,344
May 10, 20171.871.921.851.921.8735,006
May 09, 20171.861.871.841.861.8125,670
May 08, 20171.861.881.831.881.8344,755
May 05, 20171.881.891.831.861.8151,077
May 04, 20171.861.901.861.901.8533,367
May 03, 20171.901.901.841.871.8233,436
May 02, 20171.861.931.821.891.8560,820
Apr 28, 20171.831.861.821.861.8110,506
Apr 27, 20171.831.841.801.841.7921,239
Apr 26, 20171.841.861.781.831.7835,059
Apr 25, 20171.811.861.811.861.819,958
Apr 24, 20171.811.831.811.811.7616,929
Apr 21, 20171.761.811.761.801.7511,122
Apr 20, 20171.781.781.731.781.7318,780
Apr 19, 20171.781.781.761.781.737,174
Apr 18, 20171.821.881.761.761.7233,958
Apr 13, 20171.811.831.771.821.7737,717
Apr 12, 20171.781.821.781.791.7420,051
Apr 11, 20171.821.821.781.801.7518,911
Apr 10, 20171.811.811.781.811.7637,156
Apr 07, 20171.811.821.781.811.7621,518
Apr 06, 20171.761.821.751.811.7638,716
Apr 05, 20171.781.801.751.771.7246,557
Apr 04, 20171.771.811.771.801.7555,170
Apr 03, 20171.771.791.771.791.7424,353
Mar 31, 20171.741.791.741.771.73112,928
Mar 30, 20171.701.761.701.731.69100,655
Mar 29, 20171.721.751.671.681.6453,944
Mar 28, 20171.711.731.701.701.6619,402
Mar 27, 20171.721.741.701.731.6832,150
Mar 24, 20171.671.751.661.681.6434,551
Mar 23, 20171.681.701.651.671.6330,754
Mar 22, 20171.691.711.691.701.6518,589
Mar 21, 20171.721.721.691.711.6631,154
Mar 20, 20171.721.721.671.701.6630,353
Mar 17, 20171.651.721.651.721.6746,033
Mar 16, 20171.671.691.661.671.6327,317
Mar 15, 20171.661.681.651.661.6213,799
Mar 14, 20171.631.681.631.671.6323,050
Mar 13, 20171.621.681.621.661.6218,060
Mar 10, 20171.661.681.611.641.6023,595
Mar 09, 20171.631.671.611.671.6322,606
Mar 08, 20171.651.681.631.651.6016,990
Mar 07, 20171.611.651.581.651.6140,486
Mar 06, 20171.591.611.581.611.5721,308
Mar 03, 20171.581.601.581.601.557,665
Mar 02, 20171.581.601.561.581.5411,894
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...