Advertisement
U.S. markets close in 3 hours 29 minutes

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

Milan - Milan Delayed Price. Currency in EUR
1.9700-0.0250 (-1.25%)
At close: 05:28PM CET
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20241.99001.99001.99001.97001.97002,879
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 08, 20241.99502.01001.99001.99001.9900675
Nov 07, 20242.03002.03002.03002.03002.0300125
Nov 06, 20242.03002.03002.03002.03002.0300-
Nov 05, 20242.03002.03002.03002.03002.0300250
Nov 04, 20242.03002.03001.99001.99001.9900650
Nov 01, 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 09, 20242.02002.02002.02002.02002.02001,084
Oct 08, 20242.02002.02002.02002.02002.0200834
Oct 07, 20242.07002.12002.05002.05002.05007,024
Oct 04, 20242.05002.15002.05002.06002.060020,955
Oct 03, 20242.01002.01002.00002.00002.00002,700
Oct 02, 20242.01002.01002.01002.01002.0100750
Oct 01, 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 09, 20242.05002.07002.00002.00002.00006,105
Sep 06, 20242.00002.05001.97501.97501.97503,816
Sep 05, 20242.03002.05001.98501.98501.98503,006
Sep 04, 20241.97501.97501.97501.97501.9750-
Sep 03, 20241.97501.97501.97501.97501.9750500
Sep 02, 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 09, 20241.98001.98001.98001.98001.9800-
Aug 08, 20241.98001.98001.98001.98001.9800-
Aug 07, 20241.98001.98001.98001.98001.9800100
Aug 06, 20241.98501.98501.92501.98501.98501,194
Aug 05, 20241.95501.95501.91501.95001.95006,023
Aug 02, 20241.95501.99001.95001.99001.99004,679
Aug 01, 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 09, 20241.99002.01001.95001.95001.950040,143
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...