Italia markets close in 16 minutes

Accor SA (AC.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
30,48+0,49 (+1,63%)
Al 04:58PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202230,1330,9329,9430,4830,48289.258
19 mag 202229,9530,1529,6629,9929,99466.412
18 mag 202231,0231,0230,1630,2930,29549.468
17 mag 202231,2331,4530,6230,9430,94432.833
16 mag 202230,7631,2430,3630,9630,96459.269
13 mag 202230,1730,6929,8030,6930,69473.232
12 mag 202229,6730,2929,5429,7329,73625.623
11 mag 202229,4930,5929,4930,5730,571.020.398
10 mag 202229,3629,5728,5029,0429,04838.922
09 mag 202230,1030,4428,9128,9128,91819.529
06 mag 202230,5530,9430,2130,5030,50799.441
05 mag 202232,1032,4930,8330,8330,83607.830
04 mag 202231,9932,0631,3531,6131,61600.713
03 mag 202230,8331,9730,7631,8631,861.053.651
02 mag 202231,4531,4529,7330,6130,61588.860
29 apr 202231,9032,0231,1931,5331,53732.518
28 apr 202231,0031,2430,5231,0631,06709.685
27 apr 202229,6630,5129,4730,3430,34674.102
26 apr 202230,7030,7329,9330,0730,07619.326
25 apr 202229,6430,6629,5530,3530,35632.868
22 apr 202231,2131,8930,1830,1830,18646.847
21 apr 202230,7032,1630,5531,6931,691.156.326
20 apr 202229,8530,9929,7530,4230,421.032.678
19 apr 202229,1729,7928,7929,6729,67766.182
14 apr 202227,9929,3127,9329,0629,06723.760
13 apr 202227,4627,7926,9627,7927,79653.437
12 apr 202227,1027,8626,9827,5827,58468.125
11 apr 202227,2327,8626,8927,6727,67591.585
08 apr 202227,4627,7827,0127,3227,32824.257
07 apr 202227,2927,6126,8426,9826,98688.150
06 apr 202228,2928,6326,8927,1327,13647.048
05 apr 202228,9929,1428,1328,3928,39560.609
04 apr 202229,1229,2628,5028,9328,93441.079
01 apr 202229,2829,5428,9228,9928,99542.128
31 mar 202229,8029,9929,1229,2329,23477.656
30 mar 202229,8130,0629,2329,6429,64619.797
29 mar 202228,9630,0028,8829,9129,91690.223
28 mar 202228,4028,9928,3428,4628,46474.541
25 mar 202228,3628,6528,0528,3228,32520.944
24 mar 202228,6128,7627,9028,3128,31907.073
23 mar 202229,1429,2528,5628,6028,60384.992
22 mar 202228,3529,4328,2429,0229,02592.036
21 mar 202228,4628,7627,9128,2528,25570.530
18 mar 202228,3028,5827,6528,5828,581.307.117
17 mar 202228,7628,9927,9628,3028,30745.638
16 mar 202228,0629,1027,9628,4528,451.407.973
15 mar 202226,6527,4026,3727,2427,24607.158
14 mar 202227,9728,7126,9727,0427,04772.559
11 mar 202226,8828,3326,8727,5827,58862.783
10 mar 202227,0627,4626,0926,7926,791.419.588
09 mar 202225,1527,2224,8527,0227,021.840.235
08 mar 202223,8924,6423,4523,6823,682.062.561
07 mar 202224,5125,9023,3424,2524,252.280.659
04 mar 202227,6027,8226,1126,1126,111.639.807
03 mar 202229,4929,7727,9828,2028,201.002.623
02 mar 202228,1129,6127,6629,5829,58888.456
01 mar 202230,2830,6628,4328,5128,511.348.533
28 feb 202230,4830,8630,0130,5930,591.208.174
25 feb 202229,4731,4229,4731,3431,341.336.236
24 feb 202229,5531,4828,8030,2730,271.460.812
23 feb 202232,6233,0731,9832,0632,061.048.305
22 feb 202231,6133,0131,4632,4732,47617.303
21 feb 202233,1933,4732,4432,5432,54618.990
18 feb 202233,2633,7232,8132,8932,89764.347
17 feb 202233,9834,2933,3733,4733,47691.891
16 feb 202234,1634,5833,6834,0034,00720.258
15 feb 202232,8834,0532,4434,0534,05881.529
14 feb 202233,0533,1032,0933,1033,10973.791
11 feb 202233,7234,2133,5033,7233,721.172.298
10 feb 202233,4934,1133,4234,0734,071.006.797
09 feb 202232,6833,4132,6033,4033,40871.987
08 feb 202231,9432,5631,8332,5032,50814.025
07 feb 202231,8532,0431,4931,9231,92497.327
04 feb 202232,2132,4031,4631,6331,63566.042
03 feb 202231,8832,3031,8031,9931,99665.899
02 feb 202232,8232,9231,9632,0032,00739.369
01 feb 202232,4932,8032,2032,7532,75935.092
31 gen 202232,3832,5931,7232,3632,361.181.161
28 gen 202232,5032,5031,4532,0332,031.112.946
27 gen 202231,7132,2831,4232,1632,16721.493
26 gen 202231,3732,5531,3732,2232,221.012.226
25 gen 202231,3931,3930,7231,0031,00708.021
24 gen 202232,1732,2030,6830,8430,841.210.742
21 gen 202232,0132,6031,8132,3832,38819.781
20 gen 202231,6032,4531,4732,4532,45912.856
19 gen 202231,6532,2031,4631,5831,58588.211
18 gen 202232,0532,0531,5131,9131,91499.928
17 gen 202232,2332,3931,9932,2032,20470.562
14 gen 202231,4632,2131,2432,1332,13925.645
13 gen 202230,9031,8030,8031,8031,80716.957
12 gen 202231,2531,5030,9730,9730,97599.110
11 gen 202231,0831,2530,6831,0331,03514.884
10 gen 202230,7531,3830,6330,7630,76741.414
07 gen 202230,7830,8430,1830,6130,61506.225
06 gen 202230,0030,9529,5030,5330,53809.845
05 gen 202230,4130,7530,3230,4730,47653.053
04 gen 202229,7330,7629,6930,4430,441.422.637
03 gen 202228,4929,4828,4929,2829,28524.091
31 dic 202128,6028,6228,3428,4528,45115.238
30 dic 202128,2328,5828,0128,5828,58342.841
*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...