Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

ACE Acea Spa

15.64

0.14 (0.90%)

Apr 19 2024 - Closed

Delayed by 15 minutes

ACE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	15.46	0.02	0.13%	15.37	15.47	15.23	104,750
Apr 17 2024	15.44	0.10	0.65%	15.38	15.50	15.24	82,908
Apr 16 2024	15.34	-0.43	-2.73%	15.65	15.71	15.28	162,327
Apr 15 2024	15.77	0.08	0.51%	15.69	15.90	15.69	183,293
Apr 12 2024	15.69	0.02	0.13%	15.70	15.89	15.65	118,978
Apr 11 2024	15.67	-0.09	-0.57%	15.67	15.86	15.47	208,922
Apr 10 2024	15.76	-0.59	-3.61%	16.38	16.38	15.67	218,932
Apr 09 2024	16.35	-0.03	-0.18%	16.38	16.51	16.25	110,414
Apr 08 2024	16.38	0.07	0.43%	16.40	16.57	15.78	179,187
Apr 05 2024	16.31	-0.03	-0.18%	16.31	16.46	16.25	138,882
Apr 04 2024	16.34	0.05	0.31%	16.31	16.35	16.23	118,866
Apr 03 2024	16.29	0.01	0.06%	16.18	16.31	16.07	102,909
Apr 02 2024	16.28	-0.10	-0.61%	16.37	16.50	16.19	213,340
Mar 28 2024	16.38	0.20	1.24%	16.23	16.41	16.11	183,725
Mar 27 2024	16.18	0.35	2.21%	16.00	16.23	15.85	189,760
Mar 26 2024	15.83	0.06	0.38%	15.86	16.00	15.75	103,478
Mar 25 2024	15.77	0.06	0.38%	15.74	15.85	15.69	123,144
Mar 22 2024	15.71	-0.07	-0.44%	15.78	15.85	15.67	149,332
Mar 21 2024	15.78	-0.07	-0.44%	15.94	16.00	15.76	185,050
Mar 20 2024	15.85	0.36	2.32%	15.51	15.85	15.33	162,694
Mar 19 2024	15.49	-0.01	-0.06%	15.53	15.53	15.30	82,786
Mar 18 2024	15.50	-0.05	-0.32%	15.54	15.67	15.43	122,225
Mar 15 2024	15.55	0.20	1.30%	15.30	15.55	15.18	292,646
Mar 14 2024	15.35	-0.21	-1.35%	15.60	15.69	15.32	353,553
Mar 13 2024	15.56	-0.11	-0.70%	15.71	15.83	15.51	259,099
Mar 12 2024	15.67	-0.02	-0.13%	16.21	16.31	15.66	489,606
Mar 11 2024	15.69	0.80	5.37%	14.74	15.73	14.74	470,803
Mar 08 2024	14.89	0.20	1.36%	14.73	14.93	14.58	271,023
Mar 07 2024	14.69	0.35	2.44%	14.66	14.80	14.42	384,192
Mar 06 2024	14.34	-0.12	-0.83%	14.68	14.70	14.03	706,660
Mar 05 2024	14.46	0.59	4.25%	13.94	14.50	13.86	289,916
Mar 04 2024	13.87	0.14	1.02%	13.81	13.95	13.65	187,300
Mar 01 2024	13.73	0.04	0.29%	13.83	13.84	13.66	49,058
Feb 29 2024	13.69	-0.01	-0.07%	13.77	13.85	13.68	100,992
Feb 28 2024	13.70	-0.03	-0.22%	13.73	13.75	13.63	60,183
Feb 27 2024	13.73	0.15	1.10%	13.50	13.74	13.46	111,689
Feb 26 2024	13.58	-0.14	-1.02%	13.75	13.80	13.50	111,739
Feb 23 2024	13.72	0.05	0.37%	13.62	13.78	13.59	71,575
Feb 22 2024	13.67	-0.11	-0.80%	13.84	13.88	13.66	85,055
Feb 21 2024	13.78	0.02	0.15%	13.74	13.86	13.66	84,338
Feb 20 2024	13.76	-0.03	-0.22%	13.78	13.82	13.66	129,562
Feb 19 2024	13.79	-0.14	-1.01%	13.82	13.97	13.74	171,276
Feb 16 2024	13.93	0.01	0.07%	13.90	13.99	13.78	74,900
Feb 15 2024	13.92	0.03	0.22%	13.85	13.98	13.82	63,520
Feb 14 2024	13.89	-0.09	-0.64%	13.96	14.06	13.84	48,583
Feb 13 2024	13.98	0.03	0.22%	13.89	14.04	13.82	289,117
Feb 12 2024	13.95	0.34	2.50%	13.66	13.97	13.65	122,104
Feb 09 2024	13.61	-0.36	-2.58%	14.05	14.05	13.51	208,811
Feb 08 2024	13.97	-0.12	-0.85%	14.04	14.27	13.94	140,442
Feb 07 2024	14.09	-0.16	-1.12%	14.26	14.30	14.09	103,756
Feb 06 2024	14.25	-0.05	-0.35%	14.28	14.37	14.18	125,005
Feb 05 2024	14.30	-0.01	-0.07%	14.29	14.38	14.14	126,365
Feb 02 2024	14.31	0.00	0.00%	14.30	14.65	14.30	182,333
Feb 01 2024	14.31	-0.34	-2.32%	14.70	14.74	14.30	163,136
Jan 31 2024	14.65	0.26	1.81%	14.32	14.73	14.32	159,163
Jan 30 2024	14.39	-0.09	-0.62%	14.45	14.48	14.32	79,546
Jan 29 2024	14.48	0.07	0.49%	14.40	14.50	14.28	98,342
Jan 26 2024	14.41	0.15	1.05%	14.21	14.42	14.15	125,150
Jan 25 2024	14.26	0.12	0.85%	14.09	14.27	14.01	127,025
Jan 24 2024	14.14	0.13	0.93%	14.08	14.32	14.04	192,034
Jan 23 2024	14.01	-0.01	-0.07%	14.07	14.11	13.87	171,539
Jan 22 2024	14.02	0.13	0.94%	13.98	14.04	13.90	117,479

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