Canada markets closed

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
17.39+0.39 (+2.29%)
At close: 05:35PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202417.0217.3916.9817.3917.39386,686
May 30, 202416.6517.0716.6517.0017.00154,683
May 29, 202416.8116.9316.6516.7516.75107,593
May 28, 202416.9917.0416.7316.8116.8195,170
May 27, 202416.5416.9216.5416.9216.92148,859
May 24, 202416.3616.5616.2616.4516.45123,133
May 23, 202416.7616.7616.3916.3916.39135,963
May 22, 202416.8516.8516.6916.7516.7586,311
May 21, 202416.8816.9216.5016.8016.8096,764
May 20, 202416.8416.9816.7316.8816.88108,485
May 17, 202417.1417.1616.7116.8016.80112,748
May 16, 202416.6817.1116.6517.1117.11220,115
May 15, 202416.5316.7616.5116.6816.68104,509
May 14, 202416.5516.5816.3316.5616.56110,971
May 13, 202416.2916.5316.2716.4716.47121,434
May 10, 202416.5816.7016.0216.2116.21192,947
May 09, 202416.5616.8016.4916.5516.55126,110
May 08, 202416.5016.6516.3516.5816.58109,722
May 07, 202416.4816.5216.2416.5216.5287,895
May 06, 202416.2516.5916.2516.3716.37107,376
May 03, 202416.3016.5516.1816.1816.1890,223
May 02, 202416.3416.4516.0116.1616.16223,377
Apr 30, 202416.5016.5916.2116.2816.2882,655
Apr 29, 202416.0916.5116.0916.4516.45125,863
Apr 26, 202416.1016.2716.0216.0916.0961,550
Apr 25, 202416.3116.3615.9016.0316.03115,239
Apr 24, 202416.0016.2915.8716.2916.29159,827
Apr 23, 202415.7215.9815.7115.9815.9880,259
Apr 22, 202415.7915.9115.6115.8115.81108,387
Apr 19, 202415.4615.6615.2615.6415.64117,943
Apr 18, 202415.3715.5015.2315.5015.50104,750
Apr 17, 202415.3815.5015.2415.3315.3382,908
Apr 16, 202415.6515.7115.2815.4115.41162,327
Apr 15, 202415.6915.9015.6915.8215.82183,293
Apr 12, 202415.7015.8915.6515.6915.69118,978
Apr 11, 202415.6715.8615.4715.6515.65208,922
Apr 10, 202416.3816.3815.6615.6615.66218,932
Apr 09, 202416.3816.5116.2516.3716.37110,414
Apr 08, 202416.4016.5715.7816.4416.44179,187
Apr 05, 202416.3116.4616.2516.3016.30138,882
Apr 04, 202416.3116.3716.2316.3716.37118,866
Apr 03, 202416.1816.3116.0716.2416.24102,909
Apr 02, 202416.3716.5016.1116.1116.11213,340
Mar 28, 202416.2316.4216.1116.4216.42183,725
Mar 27, 202416.0016.2315.8516.2016.20189,760
Mar 26, 202415.8616.0015.7515.8815.88103,478
Mar 25, 202415.7415.8515.6915.7915.79123,144
Mar 22, 202415.7815.8515.6715.7215.72149,332
Mar 21, 202415.9416.0015.7215.7215.72185,050
Mar 20, 202415.5115.8515.3315.8515.85162,694
Mar 19, 202415.5315.5315.3015.4415.4482,786
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...