S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ACE Acea Spa

16.80

-0.08 (-0.47%)

May 21 2024 - Closed

Delayed by 15 minutes

ACE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	16.88	0.05	0.30%	16.88	16.92	16.50	96,764
May 20 2024	16.83	-0.07	-0.41%	16.84	16.98	16.73	108,485
May 17 2024	16.90	-0.10	-0.59%	17.14	17.16	16.71	112,748
May 16 2024	17.00	0.24	1.43%	16.68	17.09	16.65	220,115
May 15 2024	16.76	0.28	1.70%	16.53	16.76	16.51	104,509
May 14 2024	16.48	0.03	0.18%	16.55	16.58	16.33	110,971
May 13 2024	16.45	0.22	1.36%	16.29	16.53	16.27	121,434
May 10 2024	16.23	-0.26	-1.58%	16.58	16.70	16.02	192,947
May 09 2024	16.49	-0.12	-0.72%	16.56	16.80	16.49	126,110
May 08 2024	16.61	0.12	0.73%	16.50	16.65	16.35	109,722
May 07 2024	16.49	0.07	0.43%	16.48	16.52	16.24	87,895
May 06 2024	16.42	0.15	0.92%	16.25	16.59	16.25	107,376
May 03 2024	16.27	0.13	0.81%	16.30	16.55	16.23	90,223
May 02 2024	16.14	-0.11	-0.68%	16.34	16.45	16.01	223,377
Apr 30 2024	16.25	-0.24	-1.46%	16.50	16.59	16.21	82,655
Apr 29 2024	16.49	0.37	2.30%	16.09	16.51	16.09	125,863
Apr 26 2024	16.12	0.02	0.12%	16.10	16.27	16.02	61,550
Apr 25 2024	16.10	-0.14	-0.86%	16.31	16.36	15.90	115,239
Apr 24 2024	16.24	0.29	1.82%	16.00	16.26	15.87	159,827
Apr 23 2024	15.95	0.20	1.27%	15.72	15.98	15.71	80,259
Apr 22 2024	15.75	0.12	0.77%	15.79	15.91	15.61	108,387
Apr 19 2024	15.63	0.17	1.10%	15.46	15.66	15.26	117,943
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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