Accor SA (AC.PA)

Paris - Paris Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

25,93

+0,10

(+0,39%)

Alla chiusura: 05:37PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	25,59	26,04	25,48	25,93	25,93	775.267
30 giu 2022	26,02	26,46	25,16	25,83	25,83	1.203.144
29 giu 2022	27,60	27,83	26,52	26,65	26,65	773.175
28 giu 2022	28,05	28,70	27,78	28,02	28,02	734.031
27 giu 2022	28,34	28,37	27,69	27,79	27,79	466.195
24 giu 2022	27,72	28,26	27,45	28,20	28,20	467.995
23 giu 2022	27,60	28,10	27,19	27,58	27,58	593.835
22 giu 2022	27,66	28,05	27,15	27,75	27,75	642.617
21 giu 2022	28,75	29,09	27,98	28,22	28,22	610.621
20 giu 2022	28,21	28,71	27,88	28,61	28,61	450.444
17 giu 2022	27,65	28,43	27,58	27,73	27,73	1.104.158
16 giu 2022	28,33	28,33	27,44	27,51	27,51	436.640
15 giu 2022	27,66	28,47	27,33	28,40	28,40	758.141
14 giu 2022	27,49	27,62	26,86	27,24	27,24	594.745
13 giu 2022	28,72	28,83	27,15	27,18	27,18	890.522
10 giu 2022	29,77	30,02	29,11	29,16	29,16	545.198
09 giu 2022	29,92	30,55	29,62	30,01	30,01	443.336
08 giu 2022	30,57	30,71	29,71	30,12	30,12	472.087
07 giu 2022	30,27	30,72	30,18	30,36	30,36	600.842
06 giu 2022	30,35	30,98	30,35	30,64	30,64	799.992
03 giu 2022	30,18	30,29	29,90	30,11	30,11	345.010
02 giu 2022	30,00	30,40	29,94	30,07	30,07	359.844
01 giu 2022	30,86	30,99	29,96	29,96	29,96	797.202
31 mag 2022	31,01	31,10	30,55	30,57	30,57	1.132.124
30 mag 2022	30,93	31,54	30,89	31,18	31,18	529.082
27 mag 2022	30,47	30,88	30,37	30,68	30,68	369.499
26 mag 2022	29,42	30,48	29,36	30,35	30,35	429.052
25 mag 2022	29,32	29,42	28,39	29,33	29,33	699.576
24 mag 2022	30,16	30,57	29,03	29,17	29,17	665.833
23 mag 2022	30,99	31,02	30,23	30,51	30,51	334.745
20 mag 2022	30,13	30,93	29,94	30,54	30,54	601.370
19 mag 2022	29,95	30,15	29,66	29,99	29,99	466.412
18 mag 2022	31,02	31,02	30,16	30,29	30,29	549.468
17 mag 2022	31,23	31,45	30,62	30,94	30,94	432.833
16 mag 2022	30,76	31,24	30,36	30,96	30,96	459.269
13 mag 2022	30,17	30,69	29,80	30,69	30,69	473.232
12 mag 2022	29,67	30,29	29,54	29,73	29,73	625.623
11 mag 2022	29,49	30,59	29,49	30,57	30,57	1.020.398
10 mag 2022	29,36	29,57	28,50	29,04	29,04	838.922
09 mag 2022	30,10	30,44	28,91	28,91	28,91	819.529
06 mag 2022	30,55	30,94	30,21	30,50	30,50	799.441
05 mag 2022	32,10	32,49	30,83	30,83	30,83	607.830
04 mag 2022	31,99	32,06	31,35	31,61	31,61	600.713
03 mag 2022	30,83	31,97	30,76	31,86	31,86	1.053.651
02 mag 2022	31,45	31,45	29,73	30,61	30,61	588.860
29 apr 2022	31,90	32,02	31,19	31,53	31,53	732.518
28 apr 2022	31,00	31,24	30,52	31,06	31,06	709.685
27 apr 2022	29,66	30,51	29,47	30,34	30,34	674.102
26 apr 2022	30,70	30,73	29,93	30,07	30,07	619.326
25 apr 2022	29,64	30,66	29,55	30,35	30,35	632.868
22 apr 2022	31,21	31,89	30,18	30,18	30,18	646.847
21 apr 2022	30,70	32,16	30,55	31,69	31,69	1.156.326
20 apr 2022	29,85	30,99	29,75	30,42	30,42	1.032.678
19 apr 2022	29,17	29,79	28,79	29,67	29,67	766.182
14 apr 2022	27,99	29,31	27,93	29,06	29,06	723.760
13 apr 2022	27,46	27,79	26,96	27,79	27,79	653.437
12 apr 2022	27,10	27,86	26,98	27,58	27,58	468.125
11 apr 2022	27,23	27,86	26,89	27,67	27,67	591.585
08 apr 2022	27,46	27,78	27,01	27,32	27,32	824.257
07 apr 2022	27,29	27,61	26,84	26,98	26,98	688.150
06 apr 2022	28,29	28,63	26,89	27,13	27,13	647.048
05 apr 2022	28,99	29,14	28,13	28,39	28,39	560.609
04 apr 2022	29,12	29,26	28,50	28,93	28,93	441.079
01 apr 2022	29,28	29,54	28,92	28,99	28,99	542.128
31 mar 2022	29,80	29,99	29,12	29,23	29,23	477.656
30 mar 2022	29,81	30,06	29,23	29,64	29,64	619.797
29 mar 2022	28,96	30,00	28,88	29,91	29,91	690.223
28 mar 2022	28,40	28,99	28,34	28,46	28,46	474.541
25 mar 2022	28,36	28,65	28,05	28,32	28,32	520.944
24 mar 2022	28,61	28,76	27,90	28,31	28,31	907.073
23 mar 2022	29,14	29,25	28,56	28,60	28,60	384.992
22 mar 2022	28,35	29,43	28,24	29,02	29,02	592.036
21 mar 2022	28,46	28,76	27,91	28,25	28,25	570.530
18 mar 2022	28,30	28,58	27,65	28,58	28,58	1.307.117
17 mar 2022	28,76	28,99	27,96	28,30	28,30	745.638
16 mar 2022	28,06	29,10	27,96	28,45	28,45	1.407.973
15 mar 2022	26,65	27,40	26,37	27,24	27,24	607.158
14 mar 2022	27,97	28,71	26,97	27,04	27,04	772.559
11 mar 2022	26,88	28,33	26,87	27,58	27,58	862.783
10 mar 2022	27,06	27,46	26,09	26,79	26,79	1.419.588
09 mar 2022	25,15	27,22	24,85	27,02	27,02	1.840.235
08 mar 2022	23,89	24,64	23,45	23,68	23,68	2.062.561
07 mar 2022	24,51	25,90	23,34	24,25	24,25	2.280.659
04 mar 2022	27,60	27,82	26,11	26,11	26,11	1.639.807
03 mar 2022	29,49	29,77	27,98	28,20	28,20	1.002.623
02 mar 2022	28,11	29,61	27,66	29,58	29,58	888.456
01 mar 2022	30,28	30,66	28,43	28,51	28,51	1.348.533
28 feb 2022	30,48	30,86	30,01	30,59	30,59	1.208.174
25 feb 2022	29,47	31,42	29,47	31,34	31,34	1.336.236
24 feb 2022	29,55	31,48	28,80	30,27	30,27	1.460.812
23 feb 2022	32,62	33,07	31,98	32,06	32,06	1.048.305
22 feb 2022	31,61	33,01	31,46	32,47	32,47	617.303
21 feb 2022	33,19	33,47	32,44	32,54	32,54	618.990
18 feb 2022	33,26	33,72	32,81	32,89	32,89	764.347
17 feb 2022	33,98	34,29	33,37	33,47	33,47	691.891
16 feb 2022	34,16	34,58	33,68	34,00	34,00	720.258
15 feb 2022	32,88	34,05	32,44	34,05	34,05	881.529
14 feb 2022	33,05	33,10	32,09	33,10	33,10	973.791
11 feb 2022	33,72	34,21	33,50	33,72	33,72	1.172.298
10 feb 2022	33,49	34,11	33,42	34,07	34,07	1.006.797
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...

FTSE MIB21.354,65+60,79(+0,29%)

Dow Jones31.097,26+321,83(+1,05%)

Nasdaq 11.127,84+99,11(+0,90%)

Nikkei 22525.935,62-457,42(-1,73%)

Petrolio108,46+2,70(+2,55%)

BTC-EUR18.552,11+252,77(+1,38%)

Accor SA (AC.PA)

FTSE MIB
21.354,65
+60,79(+0,29%)

Dow Jones
31.097,26
+321,83(+1,05%)

Nasdaq
11.127,84
+99,11(+0,90%)

Nikkei 225
25.935,62
-457,42(-1,73%)

Petrolio
108,46
+2,70(+2,55%)

BTC-EUR
18.552,11
+252,77(+1,38%)