Italia markets closed

Accor SA (AC.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,09+0,02 (+0,05%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
12 set 2023 - 12 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 set 202438,6038,7637,8438,0938,09541.649
11 set 202437,7638,1037,5138,0738,07757.008
10 set 202438,2638,5737,6237,7537,75541.524
09 set 202438,0238,6138,0238,3038,30432.151
06 set 202438,3338,6837,7437,7737,77625.118
05 set 202438,0038,6838,0038,3338,33421.218
04 set 202437,5438,1137,4338,0438,04610.608
03 set 202438,1938,4837,9538,2338,23493.972
02 set 202438,0938,2937,7638,1938,19574.062
30 ago 202438,1338,2638,0338,0738,071.175.395
29 ago 202437,4538,2937,4538,2038,20937.443
28 ago 202437,6837,8037,3537,4737,47711.853
27 ago 202437,3037,6337,2337,5537,55466.721
26 ago 202437,0337,4937,0337,3237,32432.995
23 ago 202436,1337,1036,1337,1037,101.055.422
22 ago 202435,8036,1635,8036,0536,05420.851
21 ago 202435,5935,8435,5435,8035,80405.590
20 ago 202435,7236,5035,6035,6035,60976.698
19 ago 202435,4135,6735,2635,5435,54599.703
16 ago 202434,9535,5634,9535,4735,471.091.396
15 ago 202433,7734,9633,7534,8934,891.060.714
14 ago 202434,1334,2033,6933,7633,76569.250
13 ago 202433,6133,6733,3333,5433,54316.161
12 ago 202433,9734,0733,5333,5733,57585.453
09 ago 202433,4433,8533,3233,8233,82657.769
08 ago 202432,8533,3832,7533,3033,30679.709
07 ago 202433,3333,3332,7533,1133,11610.769
06 ago 202432,8433,0932,4532,8932,89672.525
05 ago 202432,1132,4931,7332,4732,471.046.281
02 ago 202434,2534,2832,6633,0533,051.187.643
01 ago 202435,5235,5434,5034,6834,68991.909
31 lug 202436,4036,4435,5235,5735,57835.253
30 lug 202435,4336,0435,3236,0436,04686.094
29 lug 202436,0836,1535,3135,3135,31596.848
26 lug 202435,7936,5735,5736,1836,181.030.886
25 lug 202438,2038,2835,7136,9636,96874.678
24 lug 202437,4237,7237,0237,2437,241.074.327
23 lug 202437,5037,8537,2637,7737,77542.123
22 lug 202438,1638,1637,3037,3537,35701.813
19 lug 202437,9038,3037,4438,1238,12414.825
18 lug 202438,5938,6138,0538,1238,12501.242
17 lug 202439,0139,1138,4938,6338,63374.318
16 lug 202439,3239,4238,9539,1339,13539.012
15 lug 202439,3639,8939,1439,5839,58499.382
12 lug 202439,3839,6438,7339,5139,51663.982
11 lug 202439,1039,4338,8539,3139,31645.094
10 lug 202438,8639,2838,5639,0839,08616.562
09 lug 202438,7938,9838,3838,8438,84481.374
08 lug 202438,5039,1438,3438,9738,97589.029
05 lug 202439,6339,6838,5838,6538,65514.388
04 lug 202439,4339,5739,2139,5739,57427.809
03 lug 202438,6039,2438,2839,2339,23490.457
02 lug 202438,0738,2637,5838,2238,22684.970
01 lug 202439,0339,3038,1938,1938,19662.902
28 giu 202438,6238,6238,0138,3038,30765.186
27 giu 202438,6638,9238,4638,5138,51567.512
26 giu 202439,4239,4938,4638,7638,76799.345
25 giu 202438,8539,4238,6739,3739,37748.549
24 giu 202438,5339,1838,3039,1839,18795.522
21 giu 202439,0139,2338,2238,4838,481.603.420
20 giu 202438,4539,0238,4438,9738,97846.359
19 giu 202438,8038,9838,3738,4438,44767.334
18 giu 202437,6637,9937,5337,8937,89823.661
17 giu 202437,3137,6736,8437,2937,29946.007
14 giu 202438,2638,3836,7437,0337,031.301.400
13 giu 202439,1039,1138,3538,3638,36642.014
12 giu 202438,6239,3338,5139,2139,21513.029
11 giu 202438,9439,0038,3838,5938,59714.994
10 giu 202438,3038,8338,0738,8338,83917.046
07 giu 202439,1839,1838,7138,9638,96630.552
06 giu 202439,6639,6838,9239,1239,12710.285
05 giu 202439,0039,5138,8939,2639,26743.671
05 giu 20241.18 Dividendo
04 giu 202439,9940,2639,3039,9338,75686.819
03 giu 202440,4140,5540,0840,1438,95569.549
31 mag 202440,2340,2939,7939,8938,711.240.032
30 mag 202439,6040,4739,5640,2739,08472.878
29 mag 202440,3940,4739,7639,7638,59459.843
28 mag 202440,9941,1240,4840,6439,44403.242
27 mag 202440,7540,9440,5940,8439,63247.420
24 mag 202440,6740,9440,3940,6539,45483.652
23 mag 202440,9541,3440,8240,9039,69337.430
22 mag 202440,8441,1940,6740,9039,69616.623
21 mag 202441,4541,7140,8540,8839,67520.257
20 mag 202441,3841,9641,3141,6040,37571.948
17 mag 202441,2041,5441,1341,3740,15461.355
16 mag 202442,0242,1541,2741,3340,11428.101
15 mag 202441,3741,8741,1841,8240,58510.467
14 mag 202441,8041,8241,3341,3340,11447.884
13 mag 202441,5441,8641,3641,7140,48405.694
10 mag 202440,8541,6140,7541,4540,23687.532
09 mag 202441,4141,4840,2340,4739,27666.547
08 mag 202441,7242,2341,4741,4740,24547.887
07 mag 202441,8942,0741,5041,6140,38554.609
06 mag 202441,2041,7241,1241,7240,49309.474
03 mag 202441,1041,4440,6541,0539,84464.795
02 mag 202441,2541,4640,6540,8439,63654.023
30 apr 202441,9241,9941,3141,3140,09794.591
29 apr 202442,5242,5641,7341,7840,55478.523
26 apr 202442,2642,7041,2742,2841,03998.818
*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...