Italia markets close in 4 hours 19 minutes

Accor SA (0H59.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,02-0,55 (-1,92%)
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 202439,1939,6938,9839,4439,44976.190
16 apr 202439,6040,4238,9939,2539,25835.662
15 apr 202440,2340,6339,8740,4940,491.048.289
12 apr 202441,2341,6240,1140,1340,131.639.650
11 apr 202441,9041,9740,4940,8740,87356.943
10 apr 202441,8641,8641,3041,7341,73362.056
09 apr 202441,6241,9641,1541,4141,41232.178
08 apr 202442,0242,3541,6642,0242,02401.497
05 apr 202442,4542,1741,7642,0842,08454.954
04 apr 202442,9643,2642,7642,8542,85331.898
03 apr 202442,5142,7742,3742,7442,74392.288
02 apr 202442,0043,4542,5842,8142,811.942.791
28 mar 202443,1743,7443,0443,2943,29685.316
27 mar 202443,4443,5943,1543,2543,25636.930
26 mar 202443,1543,6042,8943,5143,51793.203
25 mar 202442,6643,3542,3943,1943,191.183.934
22 mar 202441,9042,8442,2042,7142,71901.773
21 mar 202441,7142,3542,0242,1742,17484.076
20 mar 202441,3141,7641,2741,6541,65422.034
19 mar 202441,3141,8041,1441,5641,56707.098
18 mar 202442,0042,1541,4442,1142,11468.387
15 mar 202442,0042,5241,6941,6941,69402.797
14 mar 202441,4142,5141,8942,2442,241.209.458
13 mar 202441,5142,2641,5642,2642,26652.707
12 mar 202440,5141,2040,1840,7440,74185.541
11 mar 202439,4040,4339,4239,9739,97451.367
08 mar 202439,5439,8939,2039,8239,821.102.989
07 mar 202439,3139,7539,0639,4439,44237.145
06 mar 202438,8039,6939,3039,5039,50416.189
05 mar 202439,1239,5938,8139,3239,32185.640
04 mar 202439,5139,7539,3039,3739,37341.671
01 mar 202440,1240,3739,4139,7439,741.178.301
29 feb 202440,2140,6539,6440,0940,09608.047
28 feb 202440,7140,7440,0340,3140,311.547.936
27 feb 202440,6641,0540,4840,9140,91559.557
26 feb 202440,7841,4640,5341,1941,191.253.170
23 feb 202440,3841,0440,4941,0341,03688.722
22 feb 202438,5340,6337,7340,4740,471.831.377
21 feb 202437,9038,0837,6137,9237,92565.477
20 feb 202437,2538,1837,0237,8537,85536.882
19 feb 202437,0037,2536,6937,2537,25354.338
16 feb 202437,1037,4736,7536,8636,86461.532
15 feb 202437,5137,6836,9136,9836,98113.039
14 feb 202437,3737,3636,7737,2437,24260.569
13 feb 202437,1537,6336,8137,0537,05298.888
12 feb 202437,0537,6737,0437,4337,43485.937
09 feb 202436,7837,4136,8937,1737,17286.790
08 feb 202437,3137,4637,0437,1537,15602.692
07 feb 202436,9037,2736,8037,0437,04154.702
06 feb 202436,5137,1136,7436,9436,94256.941
05 feb 202436,7236,9536,3836,6436,64246.536
02 feb 202436,5136,9136,0336,6036,601.194.746
01 feb 202436,2136,9336,1936,5636,56517.590
31 gen 202436,6837,0036,6536,7336,73164.389
30 gen 202436,9437,3236,7837,0037,00198.714
29 gen 202436,6037,2636,6237,0037,00472.166
26 gen 202436,7137,3436,4237,1337,13368.471
25 gen 202436,1736,9335,9836,7736,77268.696
24 gen 202436,0536,5035,7836,2036,20235.504
23 gen 202436,2636,3635,6235,7735,77226.574
22 gen 202435,9736,3835,7636,1136,11866.115
19 gen 202435,3536,2835,5735,9835,98462.414
18 gen 202435,0035,4334,6435,3435,34242.974
17 gen 202435,1035,5234,6434,7934,79429.777
16 gen 202435,1735,5634,9535,3035,301.938.356
15 gen 202435,1935,5934,8235,3835,38161.565
12 gen 202435,1035,4134,6935,1335,13508.599
11 gen 202435,0335,4234,6634,9034,90350.152
10 gen 202434,6435,0134,5634,8534,85954.046
09 gen 202434,7834,9634,4134,6534,65660.376
08 gen 202434,0034,6333,9434,5334,53120.335
05 gen 202434,1534,4033,7034,2834,281.564.689
04 gen 202434,4434,5734,1234,5134,51856.312
03 gen 202434,6034,8534,2034,3434,34230.333
02 gen 202434,4035,0534,3934,6534,65197.550
29 dic 202334,5134,8434,3534,6134,61113.958
28 dic 202334,5434,8534,5134,5634,56135.659
27 dic 202333,6134,9534,5134,6834,68318.743
22 dic 202334,5834,8934,5534,7134,71791.267
21 dic 202334,2034,7634,4234,6834,68539.564
20 dic 202334,8535,0634,5934,6734,67231.289
19 dic 202334,2334,9634,3734,8034,80363.975
18 dic 202333,8034,8634,2234,5834,58604.021
15 dic 202334,8735,1334,6434,7634,76452.548
14 dic 202334,5835,3434,4035,0735,07947.455
13 dic 202334,5335,4834,6134,9134,91464.637
12 dic 202335,0035,4634,9135,3835,38450.323
11 dic 202334,5135,3834,6534,9834,98594.831
08 dic 202334,0834,9833,9134,8134,81510.737
07 dic 202333,5134,1933,0034,0634,06358.206
06 dic 202333,2734,1233,0033,7833,78561.798
05 dic 202332,8133,3832,8333,2033,20649.134
04 dic 202332,3333,0332,1832,8232,82699.274
01 dic 202331,8532,4631,6132,3532,35300.983
30 nov 202331,5332,1131,6331,8131,81759.186
29 nov 202331,6031,8431,6231,6331,63198.769
28 nov 202331,6331,9131,4031,5331,53245.324
27 nov 202331,5031,9331,5931,7131,71220.634
24 nov 202331,6031,8431,6231,6831,68171.468
23 nov 202332,3332,3231,7032,0232,02127.512
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...