Italia markets closed

Accor SA (AC.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
26,49-0,18 (-0,67%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 202127,0327,1526,2826,4926,49815.462
02 dic 202126,2026,6925,9026,6726,671.202.383
01 dic 202126,4327,2626,3326,7126,71962.020
30 nov 202126,0526,8525,8526,1726,171.861.491
29 nov 202127,0127,4826,6726,6726,671.266.820
26 nov 202128,0028,1926,1026,8926,892.739.923
25 nov 202128,9029,7528,7429,5229,52696.432
24 nov 202129,1729,4828,6329,2929,29783.562
23 nov 202128,8729,6228,6229,1029,10505.112
22 nov 202129,4229,8828,6129,1229,12925.914
19 nov 202130,4030,4328,8129,4129,411.805.130
18 nov 202130,4330,7129,9730,4030,40890.926
17 nov 202131,3431,5430,4530,4530,45586.255
16 nov 202131,5131,9531,1331,2531,25554.827
15 nov 202131,4632,1930,8831,5131,51526.407
12 nov 202132,2832,3631,4431,6731,67701.288
11 nov 202132,6432,7031,8332,2132,21582.166
10 nov 202133,0833,3632,6832,7832,78605.111
09 nov 202132,7533,7932,5433,1633,16597.481
08 nov 202133,4733,6933,0133,0133,01690.261
05 nov 202131,6333,7131,2633,5433,541.452.092
04 nov 202130,8031,7930,8031,6531,65736.022
03 nov 202130,8031,0330,3230,7630,76444.000
02 nov 202131,2431,4230,7330,8230,82361.338
01 nov 202130,9931,5430,9031,2131,21558.753
29 ott 202130,4030,9130,3630,9130,91429.644
28 ott 202130,5930,7929,9430,5730,57568.938
27 ott 202130,6030,9330,3630,6030,60480.284
26 ott 202129,7530,9429,6530,6630,66583.815
25 ott 202129,9330,0629,6829,7429,74431.756
22 ott 202130,5330,5329,8229,9429,94540.460
21 ott 202130,2730,6130,1030,4930,49465.598
20 ott 202130,7130,7330,0130,4830,48568.379
19 ott 202131,0931,1430,6730,7630,76449.255
18 ott 202131,8131,8631,0131,0831,08512.414
15 ott 202131,3432,0831,3032,0132,01636.771
14 ott 202131,1831,4930,9431,2131,21517.108
13 ott 202130,8631,0130,5430,9530,95724.825
12 ott 202131,1531,1930,6530,8930,89421.352
11 ott 202131,6331,8031,2631,4731,47504.376
08 ott 202131,0831,7231,0731,5931,59854.990
07 ott 202130,6931,1930,6030,9830,98648.559
06 ott 202130,6730,6729,9230,4530,45602.964
05 ott 202131,4331,5130,7230,9430,94471.597
04 ott 202131,8532,0331,3431,4131,41588.317
01 ott 202130,3731,8729,8731,8731,871.290.580
30 set 202132,0032,3430,7330,9530,951.205.311
29 set 202131,8431,9531,5231,8531,85871.482
28 set 202131,8331,9931,4931,7031,701.121.428
27 set 202130,8532,3130,8532,0532,051.401.091
24 set 202129,6130,4929,5630,4730,471.079.676
23 set 202129,6530,2329,6029,7229,72877.058
22 set 202129,0829,7229,0829,3929,39592.324
21 set 202128,8929,7128,7528,9328,93819.111
20 set 202128,0529,1027,4128,7228,72975.399
17 set 202128,5628,9228,4128,5128,511.449.372
16 set 202128,1828,6928,1228,3628,36620.995
15 set 202128,6428,6927,9828,0128,01553.407
14 set 202128,7029,0228,5728,7228,72830.004
13 set 202128,3128,7728,2528,6728,67516.330
10 set 202128,9228,9728,3328,3428,34452.759
09 set 202128,3328,8427,9028,7928,79509.280
08 set 202128,3029,1828,1528,5428,54699.487
07 set 202128,3228,5928,0828,4028,40557.252
06 set 202128,7528,8728,2928,3028,30504.233
03 set 202129,4529,5128,6728,6728,67545.546
02 set 202129,4829,5829,2829,4729,47391.191
01 set 202129,3629,8929,3629,5429,54718.238
31 ago 202128,8429,2028,7129,1629,16543.726
30 ago 202129,1629,2828,8528,8528,85317.424
27 ago 202129,0629,1228,7029,1029,10446.621
26 ago 202129,4429,5629,0329,0629,06500.204
25 ago 202129,3430,0229,1729,5629,56785.759
24 ago 202128,7029,5828,6029,4229,421.019.556
23 ago 202128,2028,7528,2028,4528,45671.710
20 ago 202128,1128,1627,6128,0428,04680.708
19 ago 202128,0028,4727,6728,1328,13671.084
18 ago 202128,2128,5328,0328,4228,42578.875
17 ago 202128,3828,3927,9828,2228,22686.410
16 ago 202128,8028,8628,4028,5428,54511.798
13 ago 202128,8729,3228,8028,9528,95670.930
12 ago 202129,3429,7828,7128,8428,84763.039
11 ago 202128,7428,9728,4628,7828,78494.848
10 ago 202128,9029,1428,3928,6528,65791.655
09 ago 202129,2829,5028,7928,8828,88465.375
06 ago 202129,3029,3828,9429,1229,12716.815
05 ago 202128,5029,2528,1029,2529,25929.765
04 ago 202129,2029,3128,3228,5028,501.248.641
03 ago 202129,7029,7928,9129,0029,00959.649
02 ago 202130,0030,5429,7229,7229,72872.263
30 lug 202129,8230,2329,4129,8629,86914.406
29 lug 202130,8830,8829,5130,0530,05899.567
28 lug 202130,0930,6530,0230,4430,44563.231
27 lug 202130,1830,3429,7729,9529,95443.352
26 lug 202129,8030,3329,6630,1930,19518.266
23 lug 202130,0630,2429,8029,8929,89571.656
22 lug 202130,3031,0929,8429,8429,84851.686
21 lug 202129,5830,3229,5530,0730,07878.740
20 lug 202129,0729,3528,7229,1529,15916.042
19 lug 202129,6429,6728,5128,9128,911.284.722
*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...