Advertisement
U.S. Markets open in 4 hrs 9 mins
S&P Futures
5,860.25 +11.25 (+0.19%) Dow Futures
42,668.00 +63.00 (+0.15%) Nasdaq Futures
20,426.25 +46.00 (+0.23%) Russell 2000 Futures
2,239.80 +8.80 (+0.39%) Crude Oil
70.43 +0.24 (+0.34%) Gold
2,732.30 -16.60 (-0.60%)
Acinque S.p.A. (AC5.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
As of 04:10PM CEST. Market open.
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 09, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1,084 |
| Oct 08, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 834 |
| Oct 07, 2024 | 2.0700 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 7,024 |
| Oct 04, 2024 | 2.0500 | 2.1500 | 2.0500 | 2.0600 | 2.0600 | 20,955 |
| Oct 03, 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 2,700 |
| Oct 02, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 750 |
| Oct 01, 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 09, 2024 | 2.0500 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 6,105 |
| Sep 06, 2024 | 2.0000 | 2.0500 | 1.9750 | 1.9750 | 1.9750 | 3,816 |
| Sep 05, 2024 | 2.0300 | 2.0500 | 1.9850 | 1.9850 | 1.9850 | 3,006 |
| Sep 04, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Sep 03, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 500 |
| Sep 02, 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 09, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Aug 08, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Aug 07, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 100 |
| Aug 06, 2024 | 1.9850 | 1.9850 | 1.9250 | 1.9850 | 1.9850 | 1,194 |
| Aug 05, 2024 | 1.9550 | 1.9550 | 1.9150 | 1.9500 | 1.9500 | 6,023 |
| Aug 02, 2024 | 1.9550 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 4,679 |
| Aug 01, 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 09, 2024 | 1.9900 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 40,143 |
| Jul 08, 2024 | 2.0800 | 2.0800 | 1.9000 | 2.0100 | 2.0100 | 112,519 |
| Jul 05, 2024 | 2.1500 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 66,418 |
| Jul 04, 2024 | 2.0800 | 2.1800 | 2.0700 | 2.1600 | 2.1600 | 25,177 |
| Jul 03, 2024 | 2.0700 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 7,869 |
| Jul 02, 2024 | 2.0900 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 12,537 |
| Jul 01, 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 6,213 |
| Jun 28, 2024 | 2.0800 | 2.0900 | 2.0700 | 2.0900 | 2.0900 | 4,459 |
| Jun 27, 2024 | 2.0700 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 9,193 |
| Jun 26, 2024 | 2.0600 | 2.1400 | 2.0400 | 2.0900 | 2.0900 | 25,414 |
| Jun 25, 2024 | 2.0500 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 3,473 |
| Jun 24, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 4,042 |
| Jun 21, 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 5,000 |
| Jun 20, 2024 | 1.9950 | 2.0100 | 1.9850 | 1.9950 | 1.9950 | 2,614 |
| Jun 19, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 1,543 |
| Jun 18, 2024 | 2.0000 | 2.0000 | 1.9850 | 1.9850 | 1.9850 | 5,963 |
| Jun 17, 2024 | 2.0000 | 2.0000 | 1.9750 | 2.0000 | 2.0000 | 4,994 |
| Jun 14, 2024 | 2.0000 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 1,536 |
| Jun 13, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Jun 12, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1,200 |
| Jun 11, 2024 | 2.0200 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 2,986 |
| Jun 10, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 24 |
| Jun 07, 2024 | 2.0800 | 2.0800 | 2.0100 | 2.0300 | 2.0300 | 6,653 |
| Jun 06, 2024 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 6,760 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.