Acea Spa Historical Data - ACE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Acea Spa (ACE)
Acea Spa (ACE) Historical

Acea Spa (ACE)

15.81

0.00

(0.00%)

Closed April 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.16	1.02236421725	15.65	15.91	15.23	115263	15.51265374	DE
4	-0.05	-0.31525851198	15.86	16.57	15.23	147056	15.95646779	DE
12	1.36	9.41176470588	14.45	16.57	13.46	173091	15.02861718	DE
26	5.09	47.4813432836	10.72	16.57	10.55	189705	13.66447252	DE
52	2.46	18.4269662921	13.35	16.57	10.05	188235	12.62119342	DE
156	-3.35	-17.48434238	19.16	21.48	10.05	142318	14.51777629	DE
260	0.25	1.60668380463	15.56	21.9	10.05	148806	15.72614004	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713801300	15.75	0.12	0.77	15.79	15.91	15.61	108387
1713542100	15.63	0.17	1.10	15.46	15.66	15.26	117943
1713455700	15.46	0.02	0.13	15.37	15.47	15.23	104750
1713369300	15.44	0.1	0.65	15.38	15.5	15.24	82908
1713282900	15.34	-0.43	-2.73	15.65	15.71	15.28	162327
1713196500	15.77	0.08	0.51	15.69	15.9	15.69	183293
1712937300	15.69	0.02	0.13	15.7	15.89	15.65	118978
1712850900	15.67	-0.09	-0.57	15.67	15.86	15.47	208922
1712764500	15.76	-0.59	-3.61	16.379999	16.379999	15.67	218932
1712678100	16.35	-0.03	-0.18	16.379999	16.51	16.25	110414
1712591700	16.379999	0.07	0.43	16.399999	16.57	15.78	179187
1712332500	16.309999	-0.03	-0.18	16.309999	16.46	16.25	138882
1712246100	16.34	0.05	0.31	16.309999	16.35	16.23	118866
1712159700	16.29	0.01	0.06	16.18	16.309999	16.07	102909
1712073300	16.28	-0.1	-0.61	16.37	16.5	16.19	213340
1711644900	16.379999	0.2	1.24	16.23	16.41	16.11	183725
1711558500	16.18	0.35	2.21	16	16.23	15.85	189760
1711472100	15.83	0.06	0.38	15.86	16	15.75	103478
1711385700	15.77	0.06	0.38	15.74	15.85	15.69	123144
1711126500	15.71	-0.07	-0.44	15.78	15.85	15.67	149332
1711040100	15.78	-0.07	-0.44	15.94	16	15.76	185050
1710953700	15.85	0.36	2.32	15.51	15.85	15.33	162694
1710867300	15.49	-0.01	-0.06	15.53	15.53	15.3	82786
1710780900	15.5	-0.05	-0.32	15.54	15.67	15.43	122225
1710521700	15.55	0.2	1.30	15.3	15.55	15.18	292646
1710435300	15.35	-0.21	-1.35	15.6	15.69	15.32	353553
1710348900	15.56	-0.11	-0.70	15.71	15.83	15.51	259099
1710262500	15.67	-0.02	-0.13	16.21	16.309999	15.66	489606
1710176100	15.69	0.8	5.37	14.74	15.73	14.74	470803
1709916900	14.89	0.2	1.36	14.73	14.93	14.58	271023
1709830500	14.69	0.35	2.44	14.66	14.8	14.42	384192
1709744100	14.34	-0.12	-0.83	14.68	14.7	14.03	706660
1709657700	14.46	0.59	4.25	13.94	14.5	13.86	289916
1709571300	13.87	0.14	1.02	13.81	13.95	13.65	187300
1709312100	13.73	0.04	0.29	13.83	13.84	13.66	49058
1709225700	13.69	-0.01	-0.07	13.77	13.85	13.68	100992
1709139300	13.7	-0.03	-0.22	13.73	13.75	13.63	60183
1709052900	13.73	0.15	1.10	13.5	13.74	13.46	111689
1708966500	13.58	-0.14	-1.02	13.75	13.8	13.5	111739
1708707300	13.72	0.05	0.37	13.62	13.78	13.59	71575
1708620900	13.67	-0.11	-0.80	13.84	13.88	13.66	85055
1708534500	13.78	0.02	0.15	13.74	13.86	13.66	84338
1708448100	13.76	-0.03	-0.22	13.78	13.82	13.66	129562
1708361700	13.79	-0.14	-1.01	13.82	13.97	13.74	171276
1708102500	13.93	0.01	0.07	13.9	13.99	13.78	74900
1708016100	13.92	0.03	0.22	13.85	13.98	13.82	63520
1707929700	13.89	-0.09	-0.64	13.96	14.06	13.84	48583
1707843300	13.98	0.03	0.22	13.89	14.04	13.82	289117
1707756900	13.95	0.34	2.50	13.66	13.97	13.65	122104
1707497700	13.61	-0.36	-2.58	14.05	14.05	13.51	208811
1707411300	13.97	-0.12	-0.85	14.04	14.27	13.94	140442
1707324900	14.09	-0.16	-1.12	14.26	14.3	14.09	103756
1707238500	14.25	-0.05	-0.35	14.28	14.37	14.18	125005
1707152100	14.3	-0.01	-0.07	14.29	14.38	14.14	126365
1706892900	14.31	0	0.00	14.3	14.65	14.3	182333
1706806500	14.31	-0.34	-2.32	14.7	14.74	14.3	163136
1706720100	14.65	0.26	1.81	14.32	14.73	14.32	159163
1706633700	14.39	-0.09	-0.62	14.45	14.48	14.32	79546
1706547300	14.48	0.07	0.49	14.4	14.5	14.28	98342
1706288100	14.41	0.15	1.05	14.21	14.42	14.15	125150
1706201700	14.26	0.12	0.85	14.09	14.27	14.01	127025
1706115300	14.14	0.13	0.93	14.08	14.32	14.04	192034
1706028900	14.01	-0.01	-0.07	14.07	14.11	13.87	171539

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions