Milan - Delayed Quote EUR

Acinque S.p.A. (AC5.MI)

2.0800
-0.0200
(-0.95%)
At close: May 13 at 5:35:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20252.10002.10002.06002.08002.08001,169
May 12, 20252.08002.10002.08002.10002.10001,420
May 9, 20252.04002.10002.04002.10002.10004,905
May 8, 20252.08002.10002.08002.10002.10002,617
May 7, 20252.06002.08002.02002.06002.06006,050
May 6, 20252.06002.08002.02002.04002.04008,876
May 5, 20252.06002.10002.04002.06002.06003,397
May 2, 20252.06002.10002.04002.06002.06002,145
Apr 30, 20252.10002.10002.06002.06002.06001,518
Apr 29, 20252.08002.10002.06002.06002.06003,101
Apr 28, 20252.12002.12002.04002.06002.06006,949
Apr 25, 20252.12002.12002.08002.08002.0800472
Apr 24, 20252.08002.08002.08002.08002.0800527
Apr 23, 20252.08002.10002.08002.08002.08002,618
Apr 22, 20252.12002.12002.06002.06002.06004,053
Apr 17, 20252.12002.12002.04002.04002.0400240
Apr 16, 20252.12002.12002.04002.04002.0400239
Apr 15, 20252.06002.10002.04002.10002.10001,275
Apr 14, 20252.02002.10002.00002.10002.10005,500
Apr 11, 20251.96002.06001.96002.06002.06001,667
Apr 10, 20252.02002.08002.02002.02002.020011,251
Apr 9, 20251.95001.95001.95001.95001.9500389
Apr 8, 20251.98002.02001.94002.00002.000015,437
Apr 7, 20251.94002.02001.92001.95001.95005,106
Apr 4, 20252.06002.06001.98002.03002.030014,308
Apr 3, 20252.10002.10002.05002.05002.05003,611
Apr 2, 20252.13002.13002.10002.12002.12003,296
Apr 1, 20252.12002.12002.10002.10002.100012,600
Mar 31, 20252.12002.14002.12002.14002.1400740
Mar 28, 20252.10002.15002.10002.13002.13005,441
Mar 27, 20252.12002.15002.10002.10002.10005,100
Mar 26, 20252.14002.14002.10002.10002.10009,000
Mar 25, 20252.14002.14002.14002.14002.1400-
Mar 24, 20252.14002.15002.10002.14002.140010,011
Mar 21, 20252.20002.20002.10002.15002.150015,475
Mar 20, 20252.10002.20002.10002.20002.200041,528
Mar 19, 20252.10002.10002.06002.10002.10002,808
Mar 18, 20252.10002.10002.07002.10002.10006,730
Mar 17, 20252.02002.02002.02002.02002.0200-
Mar 14, 20252.08002.08002.02002.02002.02001,970
Mar 13, 20252.07002.07002.03002.03002.03007,000
Mar 12, 20252.04002.10002.04002.10002.10005,500
Mar 11, 20252.05002.05002.05002.05002.0500500
Mar 10, 20252.08002.10002.05002.05002.05003,005
Mar 7, 20252.02002.09002.01002.03002.03002,486
Mar 6, 20252.06002.06002.06002.06002.06001,600
Mar 5, 20252.13002.13002.12002.12002.12003,315
Mar 4, 20252.12002.12002.12002.12002.1200-
Mar 3, 20252.12002.12002.12002.12002.1200-
Feb 28, 20252.14002.14002.12002.12002.1200200
Feb 27, 20252.08002.08002.07002.07002.07004,700
Feb 26, 20252.09002.10002.09002.09002.09005,626
Feb 25, 20252.10002.10002.05002.05002.05005,850
Feb 24, 20252.07002.07002.07002.07002.0700-
Feb 21, 20252.07002.07002.07002.07002.0700200
Feb 20, 20252.07002.12002.06002.12002.1200980
Feb 19, 20252.07002.07002.07002.07002.0700850
Feb 18, 20252.06002.08002.06002.07002.07002,250
Feb 17, 20252.14002.14002.06002.06002.06001,110
Feb 14, 20252.09002.09002.09002.09002.0900-
Feb 13, 20252.07002.09002.07002.09002.09001,250
Feb 12, 20252.07002.07002.07002.07002.07001,975
Feb 11, 20252.07002.07002.07002.07002.0700-
Feb 10, 20252.13002.14002.07002.07002.07003,422
Feb 7, 20252.08002.15002.08002.10002.10005,515
Feb 6, 20252.10002.15002.10002.15002.150011,250
Feb 5, 20252.09002.10002.09002.10002.10002,000
Feb 4, 20252.09002.10002.05002.05002.05004,449
Feb 3, 20252.04002.04002.04002.04002.040016
Jan 31, 20252.08002.08002.08002.08002.0800-
Jan 30, 20252.08002.08002.08002.08002.0800500
Jan 29, 20252.09002.09002.09002.09002.0900-
Jan 28, 20252.09002.09002.09002.09002.0900-
Jan 27, 20252.09002.09002.04002.09002.09001,136
Jan 24, 20252.03002.07002.02002.07002.07003,500
Jan 23, 20252.07002.07002.07002.07002.0700-
Jan 22, 20252.05002.10002.03002.07002.07005,735
Jan 21, 20252.10002.10002.10002.10002.1000150
Jan 20, 20252.05002.10002.05002.10002.10002,119
Jan 17, 20252.09002.10002.06002.06002.06006,499
Jan 16, 20252.04002.11002.04002.09002.090015,758
Jan 15, 20252.06002.07002.06002.07002.07001,250
Jan 14, 20252.08002.08002.06002.06002.06001,500
Jan 13, 20252.04002.04002.04002.04002.0400-
Jan 10, 20252.02002.08002.01002.04002.04005,545
Jan 9, 20252.02002.05002.02002.05002.05002,434
Jan 8, 20252.01002.05002.01002.05002.05001,500
Jan 7, 20252.03002.03002.02002.02002.02002,300
Jan 6, 20252.05002.05002.05002.05002.05001,756
Jan 3, 20252.01002.05002.00002.05002.050014,445
Jan 2, 20252.03002.03002.03002.03002.0300500
Dec 30, 20242.02002.04002.01002.01002.01002,762
Dec 27, 20241.98502.03001.98002.03002.03008,740
Dec 23, 20242.01002.03002.01002.03002.0300950
Dec 20, 20242.00002.02002.00002.00002.000010,010
Dec 19, 20242.03002.04002.02002.03002.03001,250
Dec 18, 20242.06002.11002.01002.05002.05009,672
Dec 17, 20242.08002.08002.05002.05002.05002,968
Dec 16, 20242.10002.13002.10002.10002.10005,540
Dec 13, 20242.10002.10002.10002.10002.10004,510
Dec 12, 20242.01002.20002.01002.12002.120034,183
Dec 11, 20242.01002.04002.01002.01002.01002,593
Dec 10, 20242.03002.05002.01002.01002.01005,537
Dec 9, 20242.00002.05002.00002.05002.05006,350
Dec 6, 20242.03002.03002.02002.02002.02002,300
Dec 5, 20242.01002.08002.01002.07002.07004,645
Dec 4, 20241.99502.06001.99502.05002.05009,880
Dec 3, 20241.96501.99501.96501.99501.99501,680
Dec 2, 20241.98502.00001.97002.00002.00005,700
Nov 29, 20241.95001.98001.93001.98001.98001,500
Nov 28, 20241.95501.95501.95001.95001.95001,250
Nov 27, 20241.99002.00001.99001.99501.99501,300
Nov 26, 20241.99001.99001.95001.97001.97002,879
Nov 25, 20241.97001.99501.91001.99501.995015,113
Nov 22, 20242.02002.03002.02002.03002.03001,557
Nov 21, 20241.98501.98501.98501.98501.9850242
Nov 20, 20241.97501.97501.96501.96501.96501,000
Nov 19, 20241.98001.98001.97501.97501.9750900
Nov 18, 20241.99001.99001.99001.99001.9900700
Nov 15, 20241.99001.99001.99001.99001.99001,000
Nov 14, 20241.98501.98501.98501.98501.9850166
Nov 13, 20242.02002.03002.02002.03002.0300700
Nov 12, 20242.00002.00001.99001.99001.99001,475
Nov 11, 20241.99001.99001.98001.98001.9800500
Nov 8, 20241.99502.01001.99001.99001.9900675
Nov 7, 20242.03002.03002.03002.03002.0300125
Nov 6, 20242.03002.03002.03002.03002.0300-
Nov 5, 20242.03002.03002.03002.03002.0300250
Nov 4, 20242.03002.03001.99001.99001.9900650
Nov 1, 20241.99501.99501.99501.99501.9950100
Oct 31, 20242.04002.04002.04002.04002.0400-
Oct 30, 20242.04002.04002.04002.04002.0400-
Oct 29, 20242.04002.04002.04002.04002.0400-
Oct 28, 20242.04002.04002.04002.04002.0400-
Oct 25, 20242.04002.04002.04002.04002.0400-
Oct 24, 20242.00002.04001.96002.04002.040015,500
Oct 23, 20242.00002.05002.00002.05002.0500796
Oct 22, 20242.01002.01002.01002.01002.0100-
Oct 21, 20242.03002.04002.01002.01002.01005,279
Oct 18, 20242.03002.03002.03002.03002.0300375
Oct 17, 20242.02002.02002.02002.02002.0200-
Oct 16, 20242.02002.02002.02002.02002.0200-
Oct 15, 20242.01002.05002.01002.02002.02002,705
Oct 14, 20242.05002.05002.05002.05002.0500-
Oct 11, 20242.02002.05002.00002.05002.05009,692
Oct 10, 20242.02002.02002.02002.02002.02002,125
Oct 9, 20242.02002.02002.02002.02002.02001,084
Oct 8, 20242.02002.02002.02002.02002.0200834
Oct 7, 20242.07002.12002.05002.05002.05007,024
Oct 4, 20242.05002.15002.05002.06002.060020,955
Oct 3, 20242.01002.01002.00002.00002.00002,700
Oct 2, 20242.01002.01002.01002.01002.0100750
Oct 1, 20242.01002.05002.01002.05002.05002,500
Sep 30, 20241.98502.08001.98502.05002.050014,631
Sep 27, 20242.02002.02001.98501.98501.98501,279
Sep 26, 20242.03002.03002.03002.03002.0300-
Sep 25, 20241.98502.03001.97502.03002.03004,007
Sep 24, 20241.98502.03001.98502.03002.03002,827
Sep 23, 20242.03002.04002.00002.04002.040020,800
Sep 20, 20242.05002.05001.98002.04002.04007,221
Sep 19, 20242.03002.03002.03002.03002.0300-
Sep 18, 20242.03002.03002.03002.03002.0300-
Sep 17, 20242.02002.03002.02002.03002.03002,924
Sep 16, 20242.01002.04002.01002.02002.020021,436
Sep 13, 20241.99001.99001.99001.99001.99005,000
Sep 12, 20241.97001.97001.97001.97001.9700500
Sep 11, 20241.99001.99001.98001.99001.99004,040
Sep 10, 20242.00002.04001.97501.98001.98009,946
Sep 9, 20242.05002.07002.00002.00002.00006,105
Sep 6, 20242.00002.05001.97501.97501.97503,816
Sep 5, 20242.03002.05001.98501.98501.98503,006
Sep 4, 20241.97501.97501.97501.97501.9750-
Sep 3, 20241.97501.97501.97501.97501.9750500
Sep 2, 20242.00002.00001.97001.97001.97001,406
Aug 30, 20242.00002.00002.00002.00002.0000620
Aug 29, 20241.97002.10001.97002.02002.020015,420
Aug 28, 20241.99002.00001.96502.00002.00003,478
Aug 27, 20241.98501.99001.98501.99001.99005,000
Aug 26, 20241.97502.00001.95001.99501.995036,180
Aug 23, 20241.97501.97501.97501.97501.9750-
Aug 22, 20241.97501.97501.97501.97501.9750-
Aug 21, 20241.97501.97501.93501.97501.97501,650
Aug 20, 20241.98501.98501.98501.98501.9850300
Aug 19, 20241.96501.96501.94001.96501.96501,713
Aug 16, 20241.98002.00001.90001.95501.955011,638
Aug 14, 20241.97501.97501.97501.97501.9750-
Aug 13, 20241.94001.97501.94001.97501.97501,000
Aug 12, 20241.98001.98001.98001.98001.9800-
Aug 9, 20241.98001.98001.98001.98001.9800-
Aug 8, 20241.98001.98001.98001.98001.9800-
Aug 7, 20241.98001.98001.98001.98001.9800100
Aug 6, 20241.98501.98501.92501.98501.98501,194
Aug 5, 20241.95501.95501.91501.95001.95006,023
Aug 2, 20241.95501.99001.95001.99001.99004,679
Aug 1, 20241.96501.99501.96501.99501.9950506
Jul 31, 20241.98502.00001.98502.00002.00008,892
Jul 30, 20241.99001.99001.98001.99001.99002,401
Jul 29, 20241.98001.98001.96001.98001.98002,993
Jul 26, 20241.97501.97501.97501.97501.9750800
Jul 25, 20241.95501.98501.95001.98001.98008,131
Jul 24, 20241.99001.99001.99001.99001.9900-
Jul 23, 20241.98501.99001.96501.99001.9900358
Jul 22, 20241.96001.99001.96001.99001.99001,258
Jul 19, 20241.99001.99001.99001.99001.9900-
Jul 18, 20241.96001.99001.95501.99001.99003,711
Jul 17, 20241.98002.00001.95502.00002.00007,494
Jul 16, 20241.96001.98001.95501.98001.98001,277
Jul 15, 20241.96501.97501.96501.97501.97501,807
Jul 12, 20241.97502.00001.96002.00002.000011,326
Jul 11, 20241.96001.97501.94501.95001.95004,908
Jul 10, 20241.92501.97501.91501.96001.960011,415
Jul 9, 20241.99002.01001.95001.95001.950040,143
Jul 8, 2024 0.085 Dividend
Jul 8, 20242.08002.08001.90002.01002.0100112,519
Jul 5, 20242.15002.22002.10002.15002.065066,418
Jul 4, 20242.08002.18002.07002.16002.074625,177
Jul 3, 20242.07002.10002.05002.08001.99787,869
Jul 2, 20242.09002.10002.03002.05001.969012,537
Jul 1, 20242.10002.10002.06002.08001.99786,213
Jun 28, 20242.08002.09002.07002.09002.00744,459
Jun 27, 20242.07002.10002.06002.10002.01709,193
Jun 26, 20242.06002.14002.04002.09002.007425,414
Jun 25, 20242.05002.06002.01002.02001.94013,473
Jun 24, 20242.04002.05002.02002.02001.94014,042
Jun 21, 20242.01002.02002.01002.02001.94015,000
Jun 20, 20241.99502.01001.98501.99501.91612,614
Jun 19, 20242.00002.04002.00002.01001.93051,543
Jun 18, 20242.00002.00001.98501.98501.90655,963
Jun 17, 20242.00002.00001.97502.00001.92094,994
Jun 14, 20242.00002.03002.00002.02001.94011,536
Jun 13, 20242.02002.02002.02002.02001.9401-
Jun 12, 20242.02002.02002.02002.02001.94011,200
Jun 11, 20242.02002.03002.01002.03001.94972,986
Jun 10, 20242.05002.05002.05002.05001.969024
Jun 7, 20242.08002.08002.01002.03001.94976,653
Jun 6, 20242.02002.10002.02002.10002.01706,760
Jun 5, 20242.04002.04002.04002.04001.9593500
Jun 4, 20242.04002.04002.01002.04001.95933,555
Jun 3, 20242.04002.05002.00002.04001.95937,616
May 31, 20242.03002.05002.00002.04001.95934,258
May 30, 20242.02002.02002.02002.02001.94013
May 29, 20242.04002.04002.00002.03001.949717,365
May 28, 20242.06002.06002.02002.02001.94015,042
May 27, 20242.03002.10002.03002.04001.95936,551
May 24, 20242.06002.06002.02002.02001.940182
May 23, 20242.04002.04002.04002.04001.959391
May 22, 20242.07002.07002.00002.03001.94978,785
May 21, 20242.15002.15002.05002.07001.98828,200
May 20, 20242.07002.14002.06002.14002.05546,052
May 17, 20242.05002.05002.05002.05001.9690-
May 16, 20242.10002.10002.05002.05001.96906,069
May 15, 20242.12002.18002.07002.07001.988217,536
May 14, 20242.10002.10002.10002.10002.0170100
May 13, 20242.05002.14002.04002.06001.978613,000

Related Tickers

ACE.MI ACEA S.p.A.
20.36
+1.85%
 
IRE.MI Iren SpA
2.4100
-0.90%
 
HER.MI Hera S.p.A.
4.0640
-0.29%
 
A2A.MI A2A S.p.A.
2.1720
-2.38%
 
ENEL.MI Enel SpA
7.73
+0.56%