IOB - Delayed Quote EUR

ACEA S.p.A. (0MHD.IL)

21.76
-0.20
(-0.91%)
At close: June 13 at 4:35:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202521.8021.9021.6621.7621.7618,595
Jun 12, 202521.9222.0221.8421.9621.9610,615
Jun 11, 202521.8221.9221.7021.8221.829,740
Jun 10, 202521.5521.9021.4221.8421.8415,058
Jun 9, 202522.0522.0021.3621.5721.5732,811
Jun 6, 202521.7822.0421.8221.7821.7819,690
Jun 5, 202521.8622.1221.7021.7021.7022,208
Jun 4, 202521.9221.9621.3621.7421.748,795
Jun 3, 202521.9422.4421.7622.0522.0513,294
Jun 2, 202521.2122.0621.1621.8621.8612,438
May 30, 202521.5121.9021.1821.6021.6010,833
May 29, 202521.8021.7821.5021.8021.8019,347
May 28, 202521.7821.9621.7221.7421.748,472
May 27, 202521.7621.8621.6021.7621.767,007
May 23, 202521.5321.8021.5221.6221.6215,308
May 22, 202521.5121.6621.4821.5121.5111,454
May 21, 202521.4321.7021.3221.4321.4311,267
May 20, 202521.1421.4621.1021.4321.4317,183
May 19, 202520.5321.1620.7420.9020.9019,999
May 16, 202520.4221.1420.5020.7320.7316,198
May 15, 202520.2220.5820.0820.3520.3516,530
May 14, 202520.3220.3220.1620.3020.308,582
May 13, 202520.0020.4220.1620.3220.328,374
May 12, 202520.9821.1419.9420.0420.0428,453
May 9, 202520.9421.1220.9220.9620.965,540
May 8, 202520.8421.0620.6820.8420.845,186
May 7, 202520.9621.0620.8820.9220.924,853
May 6, 202520.6921.0220.8020.9820.986,939
May 2, 202520.6520.7220.5420.6520.65205
May 1, 202520.5720.5720.5720.5720.57-
Apr 30, 202520.4020.7020.5020.5720.57377
Apr 29, 202520.0020.2420.2420.3620.361
Apr 28, 202519.7919.8719.8719.8619.86123
Apr 25, 202519.7520.1819.6719.7519.751,075
Apr 24, 202519.4319.6919.6919.6919.693
Apr 23, 202520.0519.6319.5919.4819.482,550
Apr 22, 202519.4919.9119.4719.8119.819
Apr 17, 202519.3819.5619.2719.4119.414
Apr 16, 202518.8619.3619.0219.1719.171,858
Apr 15, 202518.6619.0019.0019.0019.0047
Apr 14, 202518.6418.6118.5618.6118.61227
Apr 11, 202518.3318.5418.3718.3418.341,669
Apr 10, 202518.4618.6218.3318.5618.561,092
Apr 9, 202518.2318.2017.8017.7917.791,988
Apr 8, 202518.1518.5118.0718.5318.53273
Apr 7, 202518.7318.4217.9218.0618.06300
Apr 4, 202519.7220.0019.0518.9718.9710
Apr 3, 202519.2119.6419.1419.6319.6323
Apr 2, 202519.2819.2319.1519.2419.241,077
Apr 1, 202519.1519.2319.1619.3319.33524
Mar 31, 202519.2219.3419.1419.2219.22600
Mar 28, 202518.9419.2319.1719.0519.05600
Mar 27, 202518.6919.0418.7718.8318.83700
Mar 26, 202518.8018.9818.7218.8818.88538
Mar 25, 202518.6519.0118.7418.7518.757
Mar 24, 202518.5719.0218.5718.6718.67448
Mar 21, 202518.4218.8718.6218.9018.901,355
Mar 20, 202518.1918.3718.0418.2418.24859
Mar 19, 202517.8918.4318.1418.1318.1315
Mar 18, 202517.9818.3217.9918.2818.28628
Mar 17, 202517.8418.0717.8817.9217.92361
Mar 14, 202517.6218.1117.5617.8317.831,627
Mar 13, 202517.2017.6917.0617.6717.6727,739
Mar 12, 202517.0617.1916.9317.1417.14489
Mar 11, 202516.8917.1316.8417.0817.081,126
Mar 10, 202516.8717.0816.7617.1117.111,323
Mar 7, 202516.2816.7715.0016.6316.63776
Mar 6, 202517.2516.4515.4416.1916.198,861
Mar 5, 202517.6417.4717.0317.1717.178,325
Mar 4, 202517.5017.9117.5117.6517.6518,345
Mar 3, 202517.5817.6317.3317.4717.4715,405
Feb 28, 202517.5817.9917.5217.5517.554,623
Feb 27, 202517.6617.6417.4617.4817.486,275
Feb 26, 202517.6417.7617.4217.6617.665,452
Feb 25, 202517.3117.6417.2717.5017.507,380
Feb 24, 202517.2717.3217.1417.3017.308,841
Feb 21, 202517.2017.2417.1517.1717.176,675
Feb 20, 202517.5517.5717.3417.2717.273,019
Feb 19, 202517.4917.7917.5017.5217.5212,325
Feb 18, 202517.5817.7017.4217.3717.3714,718
Feb 17, 202517.3217.6517.0717.5117.5112,739
Feb 14, 202517.4517.4317.2017.4417.448,825
Feb 13, 202517.4917.7217.4517.5217.529,317
Feb 12, 202517.8117.9717.4517.5717.5714,679
Feb 11, 202518.1718.1817.7917.8417.8420,874
Feb 10, 202517.9718.0317.9118.0318.035,773
Feb 7, 202518.1018.1317.7317.8217.828,771
Feb 6, 202518.3318.3818.0818.0918.099,368
Feb 5, 202518.2218.4018.1918.2718.273,512
Feb 4, 202518.4318.3918.2618.4018.405,048
Feb 3, 202518.4818.4417.8018.2618.269,130
Jan 31, 202518.2418.5018.1418.5018.508,367
Jan 30, 202518.1718.6018.1418.2518.253,398
Jan 29, 202518.4218.3018.0618.2518.251,853
Jan 28, 202518.2618.3518.1718.2518.254,928
Jan 27, 202518.2518.7818.3218.3518.3514,025
Jan 24, 202518.9518.9918.2218.3318.3317,877
Jan 23, 202518.5018.9718.6718.7618.7612,830
Jan 22, 202518.6418.5418.4018.5918.597,733
Jan 21, 202518.4018.6018.4218.5218.52293
Jan 20, 202518.5418.6418.4818.5618.562,119
Jan 17, 202518.5818.8218.6218.8118.813,315
Jan 16, 202518.3118.6718.2618.5918.591,705
Jan 15, 202518.2218.5518.1718.1518.151,663
Jan 14, 202518.2818.3418.1618.2018.201,678
Jan 13, 202518.2018.4118.2518.4018.40228
Jan 10, 202518.6418.4518.1518.2518.253,507
Jan 9, 202518.3818.6118.4718.6418.64733
Jan 8, 202518.5318.5118.3018.4518.452,831
Jan 7, 202518.4818.5218.2718.4518.45628
Jan 6, 202518.4518.5918.3718.6318.63916
Jan 3, 202518.8418.8118.6018.8018.803,014
Jan 2, 202518.4418.8918.5918.7718.778,368
Dec 31, 202418.5618.5618.5618.5618.56-
Dec 30, 202418.3118.6818.3618.5618.563,516
Dec 27, 202418.2418.3118.0718.2418.243,170
Dec 24, 202418.2318.2318.2318.2318.23-
Dec 23, 202418.2718.5918.1418.2318.2313,478
Dec 20, 202418.1018.1918.0918.0618.063,710
Dec 19, 202418.4518.4718.1018.0718.072,230
Dec 18, 202418.6318.5218.4318.6018.602,298
Dec 17, 202418.8918.9518.4418.6418.649,756
Dec 16, 202417.9118.9918.0418.8218.8226,088
Dec 13, 202417.9317.9917.8217.9417.942,077
Dec 12, 202417.7117.9517.7717.9917.994,715
Dec 11, 202417.8117.8417.3917.7817.781,043
Dec 10, 202417.9917.8517.4917.6617.6697,903
Dec 9, 202418.1418.2017.6918.0318.033,706
Dec 6, 202418.2018.4118.1918.2718.275,437
Dec 5, 202418.1918.3317.9918.3418.345,633
Dec 4, 202417.8817.9417.8517.9417.9410,152
Dec 3, 202417.8918.1217.9618.1418.142,454
Dec 2, 202418.0018.1417.8618.0218.0211,459
Nov 29, 202417.8518.0317.8217.8817.883,259
Nov 28, 202417.9018.0117.4617.8517.856,754
Nov 27, 202417.7817.8017.5617.6817.68889
Nov 26, 202417.7817.8517.7417.7217.721,809
Nov 25, 202417.9017.8217.6817.8617.863,464
Nov 22, 202417.3217.9817.6117.9917.991,754
Nov 21, 202417.1617.3717.3417.4117.4116
Nov 20, 202417.1717.1817.0717.2417.24640
Nov 19, 202417.3517.2117.0317.2217.22630
Nov 18, 202417.2517.1516.9617.0717.071,687
Nov 15, 202417.2917.3417.0417.2817.28197
Nov 14, 202417.4117.2617.0317.1317.13200
Nov 13, 202416.9317.1417.0717.2017.2040
Nov 12, 202417.3017.2417.0817.0617.0685
Nov 11, 202417.2217.3217.1917.2317.23144
Nov 8, 202416.9617.0617.0617.0217.0246
Nov 7, 202416.7017.0216.9517.0617.06274
Nov 6, 202417.2317.2317.2317.2317.23-
Nov 5, 202417.3017.1717.0817.2317.23639
Nov 4, 202417.2717.3517.2117.3517.35120
Nov 1, 202417.3317.4117.3717.4217.42209
Oct 31, 202417.6017.6017.6017.6017.60-
Oct 30, 202418.0117.8917.4517.6017.606,391
Oct 29, 202418.2318.1117.8117.9317.934,528
Oct 28, 202418.2618.2418.0818.2518.255,775
Oct 25, 202418.2818.2918.1518.3218.328,034
Oct 24, 202418.4418.5218.2918.4418.4434
Oct 23, 202418.0518.3918.2118.3218.321,061
Oct 22, 202417.9918.0917.9517.9417.946
Oct 21, 202417.7718.3117.8018.0418.0410,418
Oct 18, 202417.8217.8717.7217.7417.745,344
Oct 17, 202417.7617.8517.6917.7617.765,821
Oct 16, 202417.7717.8117.5317.7817.785,391
Oct 15, 202417.3817.7317.3917.6917.696,488
Oct 14, 202417.2217.3917.1717.2217.22798
Oct 11, 202416.8917.0316.9717.0917.091,026
Oct 10, 202416.9216.9616.7516.9316.932,964
Oct 9, 202416.9117.0916.9117.0517.05921
Oct 8, 202417.0216.8716.7516.7516.751,779
Oct 7, 202416.9016.9716.8316.8816.882,063
Oct 4, 202416.8216.9916.7916.8416.842,437
Oct 3, 202417.3417.3916.9016.9816.983,555
Oct 2, 202417.6917.5717.1617.2917.297,018
Oct 1, 202417.5317.7217.5917.6517.65925
Sep 30, 202417.5517.6817.3917.6117.613,796
Sep 27, 202417.5217.6717.5817.6117.6110,926
Sep 26, 202417.3417.7417.4917.4917.494,819
Sep 25, 202417.5217.4717.3217.4217.42421
Sep 24, 202417.7017.7417.4717.6717.673,641
Sep 23, 202417.5817.7617.4917.5517.5515,148
Sep 20, 202417.1817.5817.2017.4117.419,781
Sep 19, 202417.3617.4017.1517.3617.361,345
Sep 18, 202417.3817.4317.2517.3817.38311
Sep 17, 202417.2817.5017.3017.3517.354,338
Sep 16, 202417.1517.3717.2117.4117.411,601
Sep 13, 202417.3117.3517.2017.3317.332,110
Sep 12, 202417.4317.4717.3017.4317.43819
Sep 11, 202417.3917.6017.4117.3817.382,749
Sep 10, 202417.3617.5417.2917.4217.4214,069
Sep 9, 202417.2017.5017.2117.3217.3215,850
Sep 6, 202417.0917.4017.0617.3117.3117,963
Sep 5, 202416.8217.1116.7816.9416.9412,534
Sep 4, 202416.7816.8216.5416.6416.64764
Sep 3, 202416.8516.8116.6816.7516.751,259
Sep 2, 202416.7016.8716.6416.6816.683,063
Aug 30, 202416.3816.3816.3816.3816.38-
Aug 29, 202416.6216.6316.3716.3816.381,612
Aug 28, 202416.6416.7716.5416.5916.595,694
Aug 27, 202416.7816.8716.6416.7816.78601
Aug 23, 202416.6516.6916.5916.5416.542,674
Aug 22, 202416.6116.6916.4916.6816.685,427
Aug 21, 202416.8216.8616.6516.7416.744,609
Aug 20, 202416.7316.8316.6416.7416.744,759
Aug 19, 202416.6816.8216.7216.7516.752,160
Aug 16, 202416.6916.7216.5916.6816.684,513
Aug 15, 202416.6816.6816.6816.6816.68-
Aug 14, 202416.6716.7216.5516.6816.684,676
Aug 13, 202416.5416.6916.5316.6416.642,592
Aug 12, 202416.4816.5516.3216.5216.521,658
Aug 9, 202416.2616.5216.3016.3116.312,364
Aug 8, 202416.3316.3316.2616.3516.35388
Aug 7, 202416.3316.4616.2716.3216.325,226
Aug 6, 202416.2516.4416.0916.1716.177,250
Aug 5, 202416.6116.4816.1716.3316.3323,911
Aug 2, 202415.9716.5316.0516.4116.418,651
Aug 1, 202416.1216.1416.0716.1716.17965
Jul 31, 202416.2416.5216.0416.1616.163,083
Jul 30, 202416.4816.5815.9416.2416.245,283
Jul 29, 202416.2516.6516.4416.5416.542,636
Jul 26, 202416.0916.4116.0816.2016.203,003
Jul 25, 202416.0016.2816.0416.2516.2511,777
Jul 24, 202416.0216.1616.0316.0416.044,805
Jul 23, 202416.0716.2715.9916.1816.184,952
Jul 22, 202416.0216.2715.9916.2516.2511,111
Jul 19, 202416.0016.0115.8416.0016.006,859
Jul 18, 202415.7616.1015.7415.8415.846,839
Jul 17, 202415.4515.8515.6115.6815.685,357
Jul 16, 202415.6115.5815.4315.4815.484,849
Jul 15, 202415.9015.7715.5015.5615.564,023
Jul 12, 202415.9815.9415.7115.9115.918,534
Jul 11, 202415.7816.0015.5615.8515.8513,874
Jul 10, 202415.4115.9115.5315.9315.9316,264
Jul 9, 202415.2715.4315.2315.2915.299,440
Jul 8, 202415.4015.5215.1715.1915.197,371
Jul 5, 202415.3115.4715.2015.3315.332,994
Jul 4, 202415.0715.3215.0815.1115.114,110
Jul 3, 202415.0215.2715.0415.1815.183,319
Jul 2, 202415.1615.1714.9715.1415.143,454
Jul 1, 202415.1315.3915.1515.2715.277,810
Jun 28, 202415.1015.2015.1215.2015.204,852
Jun 27, 202415.1515.1614.9814.9814.983,370
Jun 26, 202415.2115.2314.8815.1015.109,831
Jun 25, 202415.2315.3614.9115.0215.0222,726
Jun 24, 2024 0.88 Dividend
Jun 24, 202415.9815.4514.8415.0215.0267,038
Jun 21, 202416.4816.5616.3316.4715.5931,706
Jun 20, 202416.1116.5216.2416.2815.4118,819
Jun 19, 202416.2216.3016.0016.0815.225,741
Jun 18, 202416.1416.2416.1316.1515.292,854
Jun 17, 202416.0616.3816.0016.0615.2014,158
Jun 14, 202416.8716.7315.8815.9415.0818,097
Jun 13, 202416.6616.9016.6216.7615.876,612