Milan - Delayed Quote EUR

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

Compare
2.0400
-0.0100
(-0.49%)
At close: January 10 at 5:35:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.0200 2.0800 2.0100 2.0400 2.0400 5,545
Jan 9, 2025 2.0200 2.0500 2.0200 2.0500 2.0500 2,434
Jan 8, 2025 2.0100 2.0500 2.0100 2.0500 2.0500 1,500
Jan 7, 2025 2.0300 2.0300 2.0200 2.0200 2.0200 2,300
Jan 6, 2025 2.0500 2.0500 2.0500 2.0500 2.0500 1,756
Jan 3, 2025 2.0100 2.0500 2.0000 2.0500 2.0500 14,445
Jan 2, 2025 2.0300 2.0300 2.0300 2.0300 2.0300 500
Dec 30, 2024 2.0200 2.0400 2.0100 2.0100 2.0100 2,762
Dec 27, 2024 1.9850 2.0300 1.9800 2.0300 2.0300 8,740
Dec 23, 2024 2.0100 2.0300 2.0100 2.0300 2.0300 950
Dec 20, 2024 2.0000 2.0200 2.0000 2.0000 2.0000 10,010
Dec 19, 2024 2.0300 2.0400 2.0200 2.0300 2.0300 1,250
Dec 18, 2024 2.0600 2.1100 2.0100 2.0500 2.0500 9,672
Dec 17, 2024 2.0800 2.0800 2.0500 2.0500 2.0500 2,968
Dec 16, 2024 2.1000 2.1300 2.1000 2.1000 2.1000 5,540
Dec 13, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 4,510
Dec 12, 2024 2.0100 2.2000 2.0100 2.1200 2.1200 34,183
Dec 11, 2024 2.0100 2.0400 2.0100 2.0100 2.0100 2,593
Dec 10, 2024 2.0300 2.0500 2.0100 2.0100 2.0100 5,537
Dec 9, 2024 2.0000 2.0500 2.0000 2.0500 2.0500 6,350
Dec 6, 2024 2.0300 2.0300 2.0200 2.0200 2.0200 2,300
Dec 5, 2024 2.0100 2.0800 2.0100 2.0700 2.0700 4,645
Dec 4, 2024 1.9950 2.0600 1.9950 2.0500 2.0500 9,880
Dec 3, 2024 1.9650 1.9950 1.9650 1.9950 1.9950 1,680
Dec 2, 2024 1.9850 2.0000 1.9700 2.0000 2.0000 5,700
Nov 29, 2024 1.9500 1.9800 1.9300 1.9800 1.9800 1,500
Nov 28, 2024 1.9550 1.9550 1.9500 1.9500 1.9500 1,250
Nov 27, 2024 1.9900 2.0000 1.9900 1.9950 1.9950 1,300
Nov 26, 2024 1.9900 1.9900 1.9500 1.9700 1.9700 2,879
Nov 25, 2024 1.9700 1.9950 1.9100 1.9950 1.9950 15,113
Nov 22, 2024 2.0200 2.0300 2.0200 2.0300 2.0300 1,557
Nov 21, 2024 1.9850 1.9850 1.9850 1.9850 1.9850 242
Nov 20, 2024 1.9750 1.9750 1.9650 1.9650 1.9650 1,000
Nov 19, 2024 1.9800 1.9800 1.9750 1.9750 1.9750 900
Nov 18, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 700
Nov 15, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 1,000
Nov 14, 2024 1.9850 1.9850 1.9850 1.9850 1.9850 166
Nov 13, 2024 2.0200 2.0300 2.0200 2.0300 2.0300 700
Nov 12, 2024 2.0000 2.0000 1.9900 1.9900 1.9900 1,475
Nov 11, 2024 1.9900 1.9900 1.9800 1.9800 1.9800 500
Nov 8, 2024 1.9950 2.0100 1.9900 1.9900 1.9900 675
Nov 7, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 125
Nov 6, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Nov 5, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 250
Nov 4, 2024 2.0300 2.0300 1.9900 1.9900 1.9900 650
Nov 1, 2024 1.9950 1.9950 1.9950 1.9950 1.9950 100
Oct 31, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Oct 30, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Oct 29, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Oct 28, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Oct 25, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Oct 24, 2024 2.0000 2.0400 1.9600 2.0400 2.0400 15,500
Oct 23, 2024 2.0000 2.0500 2.0000 2.0500 2.0500 796
Oct 22, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Oct 21, 2024 2.0300 2.0400 2.0100 2.0100 2.0100 5,279
Oct 18, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 375
Oct 17, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Oct 16, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 -
Oct 15, 2024 2.0100 2.0500 2.0100 2.0200 2.0200 2,705
Oct 14, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Oct 11, 2024 2.0200 2.0500 2.0000 2.0500 2.0500 9,692
Oct 10, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 2,125
Oct 9, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 1,084
Oct 8, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 834
Oct 7, 2024 2.0700 2.1200 2.0500 2.0500 2.0500 7,024
Oct 4, 2024 2.0500 2.1500 2.0500 2.0600 2.0600 20,955
Oct 3, 2024 2.0100 2.0100 2.0000 2.0000 2.0000 2,700
Oct 2, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 750
Oct 1, 2024 2.0100 2.0500 2.0100 2.0500 2.0500 2,500
Sep 30, 2024 1.9850 2.0800 1.9850 2.0500 2.0500 14,631
Sep 27, 2024 2.0200 2.0200 1.9850 1.9850 1.9850 1,279
Sep 26, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Sep 25, 2024 1.9850 2.0300 1.9750 2.0300 2.0300 4,007
Sep 24, 2024 1.9850 2.0300 1.9850 2.0300 2.0300 2,827
Sep 23, 2024 2.0300 2.0400 2.0000 2.0400 2.0400 20,800
Sep 20, 2024 2.0500 2.0500 1.9800 2.0400 2.0400 7,221
Sep 19, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Sep 18, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Sep 17, 2024 2.0200 2.0300 2.0200 2.0300 2.0300 2,924
Sep 16, 2024 2.0100 2.0400 2.0100 2.0200 2.0200 21,436
Sep 13, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 5,000
Sep 12, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 500
Sep 11, 2024 1.9900 1.9900 1.9800 1.9900 1.9900 4,040
Sep 10, 2024 2.0000 2.0400 1.9750 1.9800 1.9800 9,946
Sep 9, 2024 2.0500 2.0700 2.0000 2.0000 2.0000 6,105
Sep 6, 2024 2.0000 2.0500 1.9750 1.9750 1.9750 3,816
Sep 5, 2024 2.0300 2.0500 1.9850 1.9850 1.9850 3,006
Sep 4, 2024 1.9750 1.9750 1.9750 1.9750 1.9750 -
Sep 3, 2024 1.9750 1.9750 1.9750 1.9750 1.9750 500
Sep 2, 2024 2.0000 2.0000 1.9700 1.9700 1.9700 1,406
Aug 30, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 620
Aug 29, 2024 1.9700 2.1000 1.9700 2.0200 2.0200 15,420
Aug 28, 2024 1.9900 2.0000 1.9650 2.0000 2.0000 3,478
Aug 27, 2024 1.9850 1.9900 1.9850 1.9900 1.9900 5,000
Aug 26, 2024 1.9750 2.0000 1.9500 1.9950 1.9950 36,180
Aug 23, 2024 1.9750 1.9750 1.9750 1.9750 1.9750 -
Aug 22, 2024 1.9750 1.9750 1.9750 1.9750 1.9750 -
Aug 21, 2024 1.9750 1.9750 1.9350 1.9750 1.9750 1,650
Aug 20, 2024 1.9850 1.9850 1.9850 1.9850 1.9850 300
Aug 19, 2024 1.9650 1.9650 1.9400 1.9650 1.9650 1,713
Aug 16, 2024 1.9800 2.0000 1.9000 1.9550 1.9550 11,638
Aug 14, 2024 1.9750 1.9750 1.9750 1.9750 1.9750 -
Aug 13, 2024 1.9400 1.9750 1.9400 1.9750 1.9750 1,000
Aug 12, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
Aug 9, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
Aug 8, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 -
Aug 7, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 100
Aug 6, 2024 1.9850 1.9850 1.9250 1.9850 1.9850 1,194
Aug 5, 2024 1.9550 1.9550 1.9150 1.9500 1.9500 6,023
Aug 2, 2024 1.9550 1.9900 1.9500 1.9900 1.9900 4,679
Aug 1, 2024 1.9650 1.9950 1.9650 1.9950 1.9950 506
Jul 31, 2024 1.9850 2.0000 1.9850 2.0000 2.0000 8,892
Jul 30, 2024 1.9900 1.9900 1.9800 1.9900 1.9900 2,401
Jul 29, 2024 1.9800 1.9800 1.9600 1.9800 1.9800 2,993
Jul 26, 2024 1.9750 1.9750 1.9750 1.9750 1.9750 800
Jul 25, 2024 1.9550 1.9850 1.9500 1.9800 1.9800 8,131
Jul 24, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Jul 23, 2024 1.9850 1.9900 1.9650 1.9900 1.9900 358
Jul 22, 2024 1.9600 1.9900 1.9600 1.9900 1.9900 1,258
Jul 19, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 -
Jul 18, 2024 1.9600 1.9900 1.9550 1.9900 1.9900 3,711
Jul 17, 2024 1.9800 2.0000 1.9550 2.0000 2.0000 7,494
Jul 16, 2024 1.9600 1.9800 1.9550 1.9800 1.9800 1,277
Jul 15, 2024 1.9650 1.9750 1.9650 1.9750 1.9750 1,807
Jul 12, 2024 1.9750 2.0000 1.9600 2.0000 2.0000 11,326
Jul 11, 2024 1.9600 1.9750 1.9450 1.9500 1.9500 4,908
Jul 10, 2024 1.9250 1.9750 1.9150 1.9600 1.9600 11,415
Jul 9, 2024 1.9900 2.0100 1.9500 1.9500 1.9500 40,143
Jul 8, 2024 0.0850 Dividend
Jul 8, 2024 2.0800 2.0800 1.9000 2.0100 2.0100 112,519
Jul 5, 2024 2.1500 2.2200 2.1000 2.1500 2.0650 66,418
Jul 4, 2024 2.0800 2.1800 2.0700 2.1600 2.0746 25,177
Jul 3, 2024 2.0700 2.1000 2.0500 2.0800 1.9978 7,869
Jul 2, 2024 2.0900 2.1000 2.0300 2.0500 1.9690 12,537
Jul 1, 2024 2.1000 2.1000 2.0600 2.0800 1.9978 6,213
Jun 28, 2024 2.0800 2.0900 2.0700 2.0900 2.0074 4,459
Jun 27, 2024 2.0700 2.1000 2.0600 2.1000 2.0170 9,193
Jun 26, 2024 2.0600 2.1400 2.0400 2.0900 2.0074 25,414
Jun 25, 2024 2.0500 2.0600 2.0100 2.0200 1.9401 3,473
Jun 24, 2024 2.0400 2.0500 2.0200 2.0200 1.9401 4,042
Jun 21, 2024 2.0100 2.0200 2.0100 2.0200 1.9401 5,000
Jun 20, 2024 1.9950 2.0100 1.9850 1.9950 1.9161 2,614
Jun 19, 2024 2.0000 2.0400 2.0000 2.0100 1.9305 1,543
Jun 18, 2024 2.0000 2.0000 1.9850 1.9850 1.9065 5,963
Jun 17, 2024 2.0000 2.0000 1.9750 2.0000 1.9209 4,994
Jun 14, 2024 2.0000 2.0300 2.0000 2.0200 1.9401 1,536
Jun 13, 2024 2.0200 2.0200 2.0200 2.0200 1.9401 -
Jun 12, 2024 2.0200 2.0200 2.0200 2.0200 1.9401 1,200
Jun 11, 2024 2.0200 2.0300 2.0100 2.0300 1.9497 2,986
Jun 10, 2024 2.0500 2.0500 2.0500 2.0500 1.9690 24
Jun 7, 2024 2.0800 2.0800 2.0100 2.0300 1.9497 6,653
Jun 6, 2024 2.0200 2.1000 2.0200 2.1000 2.0170 6,760
Jun 5, 2024 2.0400 2.0400 2.0400 2.0400 1.9593 500
Jun 4, 2024 2.0400 2.0400 2.0100 2.0400 1.9593 3,555
Jun 3, 2024 2.0400 2.0500 2.0000 2.0400 1.9593 7,616
May 31, 2024 2.0300 2.0500 2.0000 2.0400 1.9593 4,258
May 30, 2024 2.0200 2.0200 2.0200 2.0200 1.9401 3
May 29, 2024 2.0400 2.0400 2.0000 2.0300 1.9497 17,365
May 28, 2024 2.0600 2.0600 2.0200 2.0200 1.9401 5,042
May 27, 2024 2.0300 2.1000 2.0300 2.0400 1.9593 6,551
May 24, 2024 2.0600 2.0600 2.0200 2.0200 1.9401 82
May 23, 2024 2.0400 2.0400 2.0400 2.0400 1.9593 91
May 22, 2024 2.0700 2.0700 2.0000 2.0300 1.9497 8,785
May 21, 2024 2.1500 2.1500 2.0500 2.0700 1.9882 8,200
May 20, 2024 2.0700 2.1400 2.0600 2.1400 2.0554 6,052
May 17, 2024 2.0500 2.0500 2.0500 2.0500 1.9690 -
May 16, 2024 2.1000 2.1000 2.0500 2.0500 1.9690 6,069
May 15, 2024 2.1200 2.1800 2.0700 2.0700 1.9882 17,536
May 14, 2024 2.1000 2.1000 2.1000 2.1000 2.0170 100
May 13, 2024 2.0500 2.1400 2.0400 2.0600 1.9786 13,000
May 10, 2024 2.0500 2.0500 2.0500 2.0500 1.9690 -
May 9, 2024 2.0500 2.0500 2.0500 2.0500 1.9690 500
May 8, 2024 2.0500 2.1000 2.0500 2.0600 1.9786 2,236
May 7, 2024 2.0800 2.0900 2.0800 2.0900 2.0074 2,747
May 6, 2024 2.0400 2.0900 2.0100 2.0100 1.9305 7,471
May 3, 2024 2.0900 2.1000 2.0900 2.1000 2.0170 250
May 2, 2024 2.0300 2.1100 2.0300 2.0500 1.9690 4,617
Apr 30, 2024 2.0100 2.1200 2.0100 2.0500 1.9690 6,103
Apr 29, 2024 2.0700 2.0700 2.0100 2.0100 1.9305 890
Apr 26, 2024 2.0300 2.0300 2.0300 2.0300 1.9497 -
Apr 25, 2024 2.0500 2.1000 2.0200 2.0300 1.9497 5,450
Apr 24, 2024 2.0100 2.0800 2.0100 2.0100 1.9305 10,500
Apr 23, 2024 1.9800 2.0200 1.9700 1.9700 1.8921 2,038
Apr 22, 2024 1.9700 1.9700 1.9500 1.9500 1.8729 1,179
Apr 19, 2024 1.9550 2.0000 1.9500 1.9800 1.9017 7,167
Apr 18, 2024 1.9900 1.9900 1.9550 1.9650 1.8873 1,541
Apr 17, 2024 1.9950 1.9950 1.9950 1.9950 1.9161 100
Apr 16, 2024 1.9800 1.9800 1.9800 1.9800 1.9017 -
Apr 15, 2024 1.9800 1.9800 1.9800 1.9800 1.9017 5,350
Apr 12, 2024 1.9550 2.0400 1.9500 1.9700 1.8921 14,274
Apr 11, 2024 1.9600 1.9600 1.9600 1.9600 1.8825 1,134
Apr 10, 2024 1.9800 2.0000 1.9600 1.9600 1.8825 8,100
Apr 9, 2024 1.9800 1.9950 1.9800 1.9800 1.9017 5,150
Apr 8, 2024 1.9600 1.9700 1.9550 1.9700 1.8921 2,109
Apr 5, 2024 1.9800 1.9800 1.9550 1.9550 1.8777 6,138
Apr 4, 2024 1.9800 1.9800 1.9800 1.9800 1.9017 420
Apr 3, 2024 1.9600 1.9600 1.9600 1.9600 1.8825 751
Apr 2, 2024 1.9600 1.9600 1.9500 1.9600 1.8825 1,404
Mar 28, 2024 1.9900 1.9900 1.9700 1.9900 1.9113 4,650
Mar 27, 2024 1.9600 1.9900 1.9600 1.9700 1.8921 2,550
Mar 26, 2024 1.9900 1.9900 1.9600 1.9600 1.8825 4,258
Mar 25, 2024 2.0000 2.0000 1.9600 1.9900 1.9113 1,992
Mar 22, 2024 1.9500 2.0000 1.9500 2.0000 1.9209 4,640
Mar 21, 2024 1.9600 1.9700 1.9600 1.9600 1.8825 4,289
Mar 20, 2024 1.9400 1.9800 1.9300 1.9400 1.8633 3,715
Mar 19, 2024 1.9600 1.9800 1.9400 1.9500 1.8729 4,900
Mar 18, 2024 1.9600 1.9800 1.9400 1.9800 1.9017 6,000
Mar 15, 2024 1.9600 1.9800 1.9600 1.9800 1.9017 3,332
Mar 14, 2024 1.9900 2.0200 1.9700 1.9700 1.8921 2,595
Mar 13, 2024 1.9600 2.0200 1.9600 1.9600 1.8825 5,500
Mar 12, 2024 1.9600 2.0200 1.9600 2.0200 1.9401 4,895
Mar 11, 2024 1.9600 1.9700 1.9300 1.9600 1.8825 9,729
Mar 8, 2024 1.9800 1.9900 1.9600 1.9900 1.9113 3,000
Mar 7, 2024 2.0200 2.0200 1.9800 2.0200 1.9401 5,021
Mar 6, 2024 2.0200 2.0600 1.9500 2.0200 1.9401 17,416
Mar 5, 2024 1.9700 2.0200 1.9500 2.0000 1.9209 7,875
Mar 4, 2024 2.0200 2.0200 1.9900 1.9900 1.9113 2,900
Mar 1, 2024 1.9900 2.0400 1.9900 2.0400 1.9593 3,411
Feb 29, 2024 1.9800 2.0400 1.9800 2.0200 1.9401 13,600
Feb 28, 2024 2.0000 2.0200 1.9900 2.0000 1.9209 2,228
Feb 27, 2024 2.0000 2.0400 1.9900 2.0400 1.9593 3,250
Feb 26, 2024 2.0200 2.0400 2.0000 2.0400 1.9593 7,600
Feb 23, 2024 2.0400 2.0400 2.0200 2.0400 1.9593 3,272
Feb 22, 2024 2.0600 2.1000 2.0000 2.0800 1.9978 19,741
Feb 21, 2024 2.0200 2.1200 1.9700 2.1200 2.0362 20,704
Feb 20, 2024 2.0200 2.0400 2.0200 2.0400 1.9593 1,722
Feb 19, 2024 2.0000 2.0600 2.0000 2.0400 1.9593 3,700
Feb 16, 2024 2.0200 2.0400 2.0200 2.0400 1.9593 5,043
Feb 15, 2024 2.0200 2.0400 2.0200 2.0200 1.9401 1,201
Feb 14, 2024 2.0800 2.0800 2.0200 2.0200 1.9401 4,845
Feb 13, 2024 1.9900 2.1400 1.9900 2.0200 1.9401 18,379
Feb 12, 2024 1.9500 1.9700 1.9400 1.9700 1.8921 1,600
Feb 9, 2024 1.9600 1.9900 1.9500 1.9800 1.9017 4,903
Feb 8, 2024 1.9300 2.0400 1.9300 1.9500 1.8729 11,000
Feb 7, 2024 1.9800 1.9800 1.9100 1.9700 1.8921 5,765
Feb 6, 2024 1.9800 1.9900 1.9600 1.9900 1.9113 3,860
Feb 5, 2024 2.0000 2.0000 1.9600 1.9900 1.9113 2,500
Feb 2, 2024 1.9700 2.0400 1.9600 2.0400 1.9593 4,439
Feb 1, 2024 2.0200 2.0200 1.9600 2.0000 1.9209 1,824
Jan 31, 2024 1.9600 2.0200 1.9600 2.0200 1.9401 2,688
Jan 30, 2024 1.9600 2.0000 1.9200 2.0000 1.9209 5,400
Jan 29, 2024 2.0400 2.0400 1.9500 2.0000 1.9209 4,683
Jan 26, 2024 1.9900 1.9900 1.9900 1.9900 1.9113 -
Jan 25, 2024 2.0400 2.0400 1.9900 1.9900 1.9113 10,061
Jan 24, 2024 2.0000 2.0000 1.9700 1.9700 1.8921 2,000
Jan 23, 2024 2.0000 2.0200 2.0000 2.0200 1.9401 3,930
Jan 22, 2024 2.0400 2.0600 2.0000 2.0000 1.9209 2,751
Jan 19, 2024 1.9900 2.0400 1.9900 2.0400 1.9593 2,000
Jan 18, 2024 2.0000 2.0400 2.0000 2.0400 1.9593 1,650
Jan 17, 2024 2.0600 2.0600 2.0600 2.0600 1.9786 -
Jan 16, 2024 2.0000 2.0600 1.9600 2.0600 1.9786 5,901
Jan 15, 2024 2.0600 2.0600 2.0600 2.0600 1.9786 -
Jan 12, 2024 2.0400 2.0600 1.9800 2.0600 1.9786 3,098
Jan 11, 2024 2.0200 2.0600 2.0200 2.0600 1.9786 4,000
Jan 10, 2024 2.0000 2.0200 1.9500 2.0200 1.9401 11,876

Related Tickers

ACE.MI ACEA S.p.A.
18.21
-1.62%
 
IRE.MI Iren SpA
1.8860
-2.48%
 
A2A.MI A2A S.p.A.
2.1810
-3.20%
 
ENEL.MI Enel SpA
6.97
-0.90%