Milan - Delayed Quote EUR

Ascopiave S.p.A. (ASC.MI)

3.0500
+0.1050
+(3.57%)
As of 12:54:54 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.94503.08002.94503.05003.0500175,638
May 8, 20253.06003.06002.92002.94502.9450190,569
May 7, 20253.08003.08003.01003.03503.0350144,401
May 6, 20253.08003.10003.05003.08503.0850126,959
May 5, 2025 0.15 Dividend
May 5, 20253.14503.14503.03503.05003.0500235,615
May 2, 20253.34003.34003.25003.29003.1400190,943
Apr 30, 20253.27003.39003.24003.29503.1448268,432
Apr 29, 20253.23003.26003.22003.25503.106661,395
Apr 28, 20253.29003.29003.24503.24503.097174,536
Apr 25, 20253.28003.31503.23503.25003.101876,550
Apr 24, 20253.24003.31003.11003.25503.1066114,759
Apr 23, 20253.30003.32503.23003.26503.1161106,231
Apr 22, 20253.25003.30003.23503.30003.149576,978
Apr 17, 20253.22003.25003.18003.22003.073280,926
Apr 16, 20253.17003.22003.17003.22003.073283,684
Apr 15, 20253.13003.23003.11003.19503.0493142,300
Apr 14, 20253.09003.13003.06003.13002.9873153,549
Apr 11, 20253.03003.09003.02003.05502.9157106,564
Apr 10, 20253.03003.06002.95003.01502.8775173,185
Apr 9, 20253.03003.03002.93502.97502.8394127,892
Apr 8, 20252.98503.03002.94503.03002.891969,421
Apr 7, 20252.88003.04502.85002.94502.8107465,362
Apr 4, 20253.11003.20002.93502.97002.8346151,003
Apr 3, 20253.04003.11503.04003.09002.9491222,875
Apr 2, 20253.09003.09003.03503.06002.920568,585
Apr 1, 20253.06003.09003.04003.06502.925370,255
Mar 31, 20253.05003.07003.00003.06002.9205129,920
Mar 28, 20252.97003.03502.97003.03002.8919222,124
Mar 27, 20252.95002.97502.93002.97002.834658,342
Mar 26, 20252.96502.97002.94002.94002.806059,619
Mar 25, 20252.96002.97002.93002.94502.810774,454
Mar 24, 20252.97502.97502.90502.95502.820340,315
Mar 21, 20252.97502.97502.95002.96502.829874,156
Mar 20, 20252.98002.98002.94002.95002.8155117,581
Mar 19, 20252.93002.96002.93002.96002.825039,367
Mar 18, 20252.94502.95002.89502.92502.791635,420
Mar 17, 20252.88502.95002.88502.92502.791635,389
Mar 14, 20252.90002.92502.88502.92502.791647,948
Mar 13, 20252.89502.92002.86502.90002.767865,567
Mar 12, 20252.88002.96502.86502.87002.739160,691
Mar 11, 20252.87502.92002.86502.91002.7773105,528
Mar 10, 20252.85502.89002.85502.87502.743946,203
Mar 7, 20252.80002.86002.80002.84502.715348,447
Mar 6, 20252.82002.82002.76002.79502.6676269,741
Mar 5, 20252.88002.89502.81502.83002.701057,769
Mar 4, 20252.92502.93002.85002.87002.739169,742
Mar 3, 20252.97002.97002.92502.93502.801225,967
Feb 28, 20252.97502.97502.93002.93002.7964174,291
Feb 27, 20252.94002.97002.92002.95002.815564,281
Feb 26, 20252.94502.97502.93002.96002.825053,638
Feb 25, 20252.95002.98502.84002.93502.8012146,976
Feb 24, 20252.95002.98502.93002.95002.8155119,676
Feb 21, 20252.93002.94502.89002.93002.796436,900
Feb 20, 20252.88002.94002.87502.89002.7582111,375
Feb 19, 20252.81002.88502.81002.87002.7391113,496
Feb 18, 20252.79002.81502.79002.81002.681942,949
Feb 17, 20252.79002.82002.77502.79502.667679,497
Feb 14, 20252.79002.82502.78502.79002.6628207,205
Feb 13, 20252.80002.82502.79002.79002.662870,844
Feb 12, 20252.80002.83002.78002.81502.686765,581
Feb 11, 20252.85502.86002.80002.80502.677148,555
Feb 10, 20252.83002.86002.81502.85002.720189,665
Feb 7, 20252.86502.86502.83002.83002.701030,482
Feb 6, 20252.85002.86502.83002.86002.729669,592
Feb 5, 20252.82002.84502.80002.83502.705735,748
Feb 4, 20252.81502.84502.79002.84502.715367,461
Feb 3, 20252.78002.83002.78002.80502.677178,841
Jan 31, 20252.77002.81002.77002.81002.681950,799
Jan 30, 20252.73502.79002.73502.78002.653364,806
Jan 29, 20252.82002.82002.71002.73502.610378,061
Jan 28, 20252.80002.84502.78502.78502.658059,829
Jan 27, 20252.80502.81502.77502.80002.672367,597
Jan 24, 20252.81502.81502.78002.79502.667667,415
Jan 23, 20252.80002.81002.76002.80502.677173,202
Jan 22, 20252.80002.80002.76502.78502.6580146,891
Jan 21, 20252.77502.79502.77502.79502.667644,993
Jan 20, 20252.76002.78502.75002.76502.638999,224
Jan 17, 20252.72002.77502.70002.77002.643792,500
Jan 16, 20252.72502.75002.70002.74502.619884,068
Jan 15, 20252.70002.73002.70002.71002.5864134,588
Jan 14, 20252.68502.71002.68002.69502.572149,916
Jan 13, 20252.70002.72002.66502.68002.5578159,854
Jan 10, 20252.75002.75502.70002.70002.5769184,250
Jan 9, 20252.74002.76002.74002.75002.624692,712
Jan 8, 20252.73002.74002.68502.74002.6151140,208
Jan 7, 20252.71502.72002.69002.70502.581738,224
Jan 6, 20252.73502.73502.71002.71502.591234,957
Jan 3, 20252.74002.75002.72002.74002.615124,456
Jan 2, 20252.74002.76502.72502.75502.629433,239
Dec 30, 20242.78002.78002.72502.75002.624643,758
Dec 27, 20242.72502.77502.70502.75002.624662,750
Dec 23, 20242.70502.75502.68002.74002.615159,974
Dec 20, 20242.65002.71002.62002.70502.5817269,435
Dec 19, 20242.60502.64002.56002.64002.5196203,250
Dec 18, 20242.68502.68502.60002.62002.5005114,305
Dec 17, 20242.66002.66002.63002.65002.529257,786
Dec 16, 20242.67502.69502.64002.67002.548351,196
Dec 13, 20242.64002.69002.64002.67502.553046,657
Dec 12, 20242.68002.68002.53002.64502.5244219,622
Dec 11, 20242.69502.71002.67502.69502.572149,327
Dec 10, 20242.74002.74002.70002.70002.576957,583
Dec 9, 20242.74502.75502.72002.74002.615145,816
Dec 6, 20242.75002.77502.73502.74502.619841,969
Dec 5, 20242.73502.77002.73502.74002.615158,817
Dec 4, 20242.78002.78002.75002.75002.624698,767
Dec 3, 20242.79502.80002.76002.76002.634230,276
Dec 2, 20242.77002.81502.77002.78002.653342,626
Nov 29, 20242.82502.82502.75002.77002.6437108,559
Nov 28, 20242.80002.81502.78502.81502.686739,824
Nov 27, 20242.78502.80002.75002.80002.672338,265
Nov 26, 20242.80002.82002.76502.80002.672350,248
Nov 25, 20242.86002.87002.78502.78502.6580361,846
Nov 22, 20242.80002.84002.79002.83502.705769,310
Nov 21, 20242.76002.79002.72502.79002.662870,695
Nov 20, 20242.68502.76002.67002.73502.610377,580
Nov 19, 20242.79502.79502.69002.69502.572184,829
Nov 18, 20242.70002.75502.70002.75502.629432,694
Nov 15, 20242.72502.75502.69002.70002.576945,960
Nov 14, 20242.66002.72002.65002.72002.596038,643
Nov 13, 20242.67502.72502.65502.68502.562661,624
Nov 12, 20242.73002.73002.67002.67502.553032,043
Nov 11, 20242.70002.76002.70002.71002.586439,704
Nov 8, 20242.62502.72002.62502.72002.596080,917
Nov 7, 20242.62502.69002.62502.66002.538757,691
Nov 6, 20242.73502.75502.63502.64002.5196100,352
Nov 5, 20242.77502.80002.74002.74002.615134,376
Nov 4, 20242.78002.82502.75002.75002.624662,648
Nov 1, 20242.79002.83002.77502.79002.662851,891
Oct 31, 20242.85002.85502.77002.83002.701055,238
Oct 30, 20242.85002.85502.77502.81002.6819360,836
Oct 29, 20242.82502.86502.82502.86002.729681,602
Oct 28, 20242.82002.86502.81002.85002.720168,535
Oct 25, 20242.84002.84502.80002.82002.691446,302
Oct 24, 20242.83002.84002.80502.83502.705738,739
Oct 23, 20242.83002.84002.79002.79002.662857,291
Oct 22, 20242.90002.90002.79502.81002.6819112,080
Oct 21, 20242.88502.91502.86002.90002.767858,089
Oct 18, 20242.90002.91502.87002.91502.782190,609
Oct 17, 20242.87002.89002.86502.88002.748739,275
Oct 16, 20242.82502.88002.82502.88002.748730,191
Oct 15, 20242.88002.90502.74002.86502.734495,940
Oct 14, 20242.83502.87502.83502.87502.743924,323
Oct 11, 20242.81502.87502.79002.87502.743967,182
Oct 10, 20242.83502.84002.78002.81502.686742,065
Oct 9, 20242.85002.87002.83002.83002.701031,473
Oct 8, 20242.85502.86502.83502.86002.729659,641
Oct 7, 20242.85002.87502.81002.86502.734469,014
Oct 4, 20242.79002.86002.78002.86002.729687,067
Oct 3, 20242.85002.86502.77502.78002.6533177,121
Oct 2, 20242.88502.91502.85502.85502.724865,143
Oct 1, 20242.88502.95502.88002.92502.7916199,517
Sep 30, 20242.88502.91502.85002.88502.753586,113
Sep 27, 20242.86002.88502.84502.86002.729697,249
Sep 26, 20242.85002.90002.84502.87002.7391119,810
Sep 25, 20242.88002.88002.83002.85502.724885,816
Sep 24, 20242.89002.90002.82502.88002.7487117,520
Sep 23, 20242.88502.88502.85002.88002.748777,375
Sep 20, 20242.84502.89502.82502.88502.7535246,821
Sep 19, 20242.88502.89002.80502.84002.7105314,537
Sep 18, 20242.79002.88002.79002.88002.7487324,000
Sep 17, 20242.73502.81502.73502.79002.6628291,882
Sep 16, 20242.75002.77002.74502.76002.634258,015
Sep 13, 20242.74002.76002.72002.75502.629487,594
Sep 12, 20242.74002.78002.72002.72002.5960107,845
Sep 11, 20242.75002.78502.72502.78002.6533120,847
Sep 10, 20242.72002.75002.70502.75002.6246327,657
Sep 9, 20242.66002.73002.66002.72502.6008126,673
Sep 6, 20242.71002.72002.67002.67002.5483185,885
Sep 5, 20242.70002.70502.65502.70502.5817155,207
Sep 4, 20242.64502.69502.64502.68002.557898,709
Sep 3, 20242.72002.72002.67002.68502.562659,676
Sep 2, 20242.71002.71502.67502.71502.5912154,240
Aug 30, 20242.67002.72002.67002.71002.5864243,938
Aug 29, 20242.69002.71002.66502.68502.5626168,083
Aug 28, 20242.67502.68002.66002.68002.557877,385
Aug 27, 20242.70002.70002.65502.68002.557878,603
Aug 26, 20242.68502.68502.65002.65502.534091,067
Aug 23, 20242.62002.67002.62002.67002.548365,175
Aug 22, 20242.71002.71002.64002.64002.5196134,237
Aug 21, 20242.65502.70002.65502.68502.5626137,003
Aug 20, 20242.71002.73002.65502.65502.5340156,709
Aug 19, 20242.70002.71002.66502.70502.5817175,511
Aug 16, 20242.67002.69002.66002.67502.5530127,513
Aug 14, 20242.64002.67002.62502.67002.5483105,432
Aug 13, 20242.63502.64002.60002.64002.5196124,727
Aug 12, 20242.61502.63502.58502.62002.5005140,505
Aug 9, 20242.61002.61002.56002.58502.467198,751
Aug 8, 20242.59002.60502.54502.60502.4862142,012
Aug 7, 20242.55502.59002.53002.59002.4719138,170
Aug 6, 20242.52502.57002.51002.52502.4099169,353
Aug 5, 20242.51502.53502.45502.52502.4099536,704
Aug 2, 20242.48002.55502.46002.53502.4194227,739
Aug 1, 20242.50502.51502.48002.50002.3860120,709
Jul 31, 20242.49002.50502.47002.48502.3717160,659
Jul 30, 20242.48002.48502.45002.48002.366997,944
Jul 29, 20242.46502.48002.45502.46502.352672,275
Jul 26, 20242.45002.46002.44002.44502.3335126,583
Jul 25, 20242.40002.45002.40002.45002.3383163,547
Jul 24, 20242.38502.42002.38502.42002.3097196,335
Jul 23, 20242.41002.41002.37502.41002.3001130,073
Jul 22, 20242.41002.41002.39002.39502.285869,197
Jul 19, 20242.39502.40502.38002.40002.290693,363
Jul 18, 20242.37502.40502.36502.40002.290653,346
Jul 17, 20242.35502.37502.35502.37502.266725,548
Jul 16, 20242.37002.37502.35502.37502.266739,698
Jul 15, 20242.40002.40502.37002.37002.261946,092
Jul 12, 20242.41502.41502.37502.39502.285855,387
Jul 11, 20242.41002.41002.38002.39502.2858177,597
Jul 10, 20242.38502.40502.37002.40502.295377,879
Jul 9, 20242.37002.38002.35502.37502.2667134,779
Jul 8, 20242.38502.40002.35002.35002.2429130,903
Jul 5, 20242.34002.39002.34002.38502.2763350,326
Jul 4, 20242.32502.35502.32502.34002.2333117,237
Jul 3, 20242.36502.37502.32002.35502.2476133,928
Jul 2, 20242.32502.37502.30002.35502.2476226,510
Jul 1, 20242.24502.33002.24502.32502.2190154,247
Jun 28, 20242.26002.28002.24502.27502.171373,029
Jun 27, 20242.29002.31502.25002.26002.1570136,404
Jun 26, 20242.25002.31002.24502.31002.2047290,597
Jun 25, 20242.26502.27002.24502.27002.1665131,873
Jun 24, 20242.27002.27502.23002.26002.1570164,226
Jun 21, 20242.25502.26002.22502.24502.1426283,863
Jun 20, 20242.20502.25502.20502.24502.142696,012
Jun 19, 20242.26002.27002.22002.23502.1331195,011
Jun 18, 20242.19002.23502.19002.23502.1331144,229
Jun 17, 20242.19502.24002.19502.21502.1140229,890
Jun 14, 20242.26502.26502.19002.22502.1236485,067
Jun 13, 20242.26002.27002.24502.26002.157076,721
Jun 12, 20242.27002.27002.21502.25502.1522233,993
Jun 11, 20242.25502.29002.23002.24002.1379331,514
Jun 10, 20242.28002.29002.26002.28002.1760164,039
Jun 7, 20242.28002.29002.26002.29002.1856214,867
Jun 6, 20242.28002.28502.26002.27502.1713152,858
Jun 5, 20242.28002.28002.25502.27502.1713138,107
Jun 4, 20242.26002.28002.25502.25502.1522226,737
Jun 3, 20242.26002.26002.23502.26002.1570118,041
May 31, 20242.24502.26002.23502.23502.1331304,077
May 30, 20242.21502.24502.21002.24502.1426142,243
May 29, 20242.19002.23002.19002.20502.1045150,331
May 28, 20242.20502.23002.19002.22002.118875,810
May 27, 20242.18502.20002.18002.19002.090256,664
May 24, 20242.16502.18002.15002.17502.0758372,860
May 23, 20242.20502.22002.17002.17002.0711146,558
May 22, 20242.21002.22502.20002.22502.1236179,592
May 21, 20242.20002.22002.19502.22002.1188137,189
May 20, 20242.17502.22002.17502.20502.1045104,997
May 17, 20242.19002.20502.18002.19002.0902251,181
May 16, 20242.21502.22502.19502.19502.0949186,621
May 15, 20242.21502.24502.21002.21002.1092204,116
May 14, 20242.22502.24002.21502.23502.1331198,477
May 13, 20242.25002.25502.22002.23002.1283165,895
May 10, 20242.23002.26502.23002.25502.1522476,167
May 9, 20242.24002.24502.21002.23002.1283271,918

Related Tickers

IG.MI Italgas S.p.A.
7.34
+0.75%
 
SRG.MI Snam S.p.A.
5.08
-0.70%
 
ITGGF Italgas S.p.A.
8.34
0.00%
 
UGI UGI Corporation
34.93
+4.05%