Mail

AC.PA - Accor SA

Paris - Paris Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	31,22	31,38	30,90	31,29	31,29	456.836
25 mag 2023	31,04	31,28	30,73	31,10	31,10	359.916
24 mag 2023	31,35	31,35	30,51	30,97	30,97	657.953
23 mag 2023	31,62	31,70	31,35	31,48	31,48	638.651
23 mag 2023	0.34 Dividendo
22 mag 2023	32,58	32,97	32,38	32,77	32,43	736.684
19 mag 2023	32,70	32,75	32,39	32,50	32,16	536.378
18 mag 2023	32,09	32,63	31,94	32,63	32,29	786.629
17 mag 2023	31,55	31,93	31,33	31,93	31,60	796.906
16 mag 2023	31,32	31,69	31,32	31,59	31,26	628.115
15 mag 2023	31,36	31,64	31,21	31,48	31,15	583.578
12 mag 2023	31,50	31,76	31,20	31,26	30,94	1.143.157
11 mag 2023	32,23	32,53	32,10	32,23	31,90	822.872
10 mag 2023	32,55	32,75	32,15	32,15	31,82	637.248
09 mag 2023	32,12	32,66	32,07	32,66	32,32	1.054.894
08 mag 2023	32,15	32,15	31,96	32,15	31,82	325.334
05 mag 2023	31,85	32,29	31,70	32,17	31,84	867.740
04 mag 2023	31,69	31,82	31,37	31,76	31,43	994.302
03 mag 2023	31,94	32,07	31,56	31,84	31,51	606.274
02 mag 2023	32,26	32,33	31,78	31,97	31,64	765.386
28 apr 2023	32,25	32,37	31,47	32,12	31,79	1.014.137
27 apr 2023	31,37	31,67	31,28	31,29	30,97	830.454
26 apr 2023	31,43	31,52	30,94	31,45	31,12	528.831
25 apr 2023	31,43	31,71	31,14	31,63	31,30	513.480
24 apr 2023	31,45	31,67	31,35	31,52	31,19	498.774
21 apr 2023	31,22	31,41	30,93	31,38	31,05	618.938
20 apr 2023	31,59	31,61	31,18	31,24	30,92	598.289
19 apr 2023	31,82	31,85	31,43	31,56	31,23	480.016
18 apr 2023	31,56	31,89	31,39	31,85	31,52	482.595
17 apr 2023	31,20	31,60	31,19	31,52	31,19	502.864
14 apr 2023	31,00	31,17	30,60	31,08	30,76	781.549
13 apr 2023	30,47	31,05	30,27	30,98	30,66	1.197.508
12 apr 2023	30,51	30,78	30,27	30,27	29,96	682.102
11 apr 2023	30,82	31,33	30,58	30,58	30,26	938.298
06 apr 2023	29,46	30,35	29,29	30,24	29,93	1.050.120
05 apr 2023	29,56	29,68	28,59	28,79	28,49	945.880
04 apr 2023	30,02	30,15	29,51	29,51	29,20	557.226
03 apr 2023	29,97	30,02	29,80	29,98	29,67	563.712
31 mar 2023	29,80	30,09	29,63	29,97	29,66	570.798
30 mar 2023	29,07	29,75	29,05	29,75	29,44	806.949
29 mar 2023	28,26	28,81	28,16	28,81	28,51	904.604
28 mar 2023	28,69	28,75	27,89	28,17	27,88	790.137
27 mar 2023	28,53	28,59	28,17	28,37	28,08	842.881
24 mar 2023	29,49	29,52	27,93	28,08	27,79	995.598
23 mar 2023	29,82	29,87	29,47	29,76	29,45	785.193
22 mar 2023	29,73	29,97	29,57	29,97	29,66	673.192
21 mar 2023	29,13	29,91	28,99	29,77	29,46	799.321
20 mar 2023	28,52	29,05	27,89	28,80	28,50	871.419
17 mar 2023	29,39	29,50	28,44	28,58	28,28	1.149.218
16 mar 2023	29,10	29,40	28,57	29,19	28,89	1.404.202
15 mar 2023	29,74	29,82	28,07	28,72	28,42	1.605.486
14 mar 2023	29,05	30,02	28,99	29,81	29,50	1.123.646
13 mar 2023	30,76	30,77	28,96	29,11	28,81	1.070.769
10 mar 2023	30,59	30,75	30,00	30,75	30,43	904.729
09 mar 2023	31,46	31,46	31,11	31,25	30,93	530.724
08 mar 2023	31,53	31,79	31,46	31,58	31,25	696.748
07 mar 2023	31,75	32,05	31,58	31,75	31,42	790.351
06 mar 2023	31,75	32,00	31,39	31,89	31,56	1.110.408
03 mar 2023	30,72	31,10	30,60	30,99	30,67	956.684
02 mar 2023	30,45	30,58	30,01	30,54	30,22	852.579
01 mar 2023	30,65	31,16	30,48	30,57	30,25	1.869.996
28 feb 2023	31,65	31,80	31,33	31,48	31,15	1.115.295
27 feb 2023	31,80	31,92	31,44	31,74	31,41	712.574
24 feb 2023	31,12	32,03	31,12	31,73	31,40	1.303.711
23 feb 2023	30,10	30,90	30,10	30,65	30,33	924.521
22 feb 2023	30,15	30,19	29,68	30,07	29,76	571.775
21 feb 2023	29,78	30,46	29,62	30,26	29,95	652.524
20 feb 2023	30,25	30,37	29,92	29,98	29,67	347.086
17 feb 2023	30,53	30,53	29,99	30,05	29,74	602.693
16 feb 2023	30,78	31,12	30,70	30,77	30,45	679.138
15 feb 2023	30,18	30,80	30,07	30,69	30,37	481.976
14 feb 2023	30,00	30,21	29,75	30,13	29,82	580.337
13 feb 2023	29,50	29,95	29,33	29,94	29,63	576.338
10 feb 2023	30,61	30,78	29,14	29,49	29,18	1.187.126
09 feb 2023	31,17	31,34	30,79	30,79	30,47	450.362
08 feb 2023	30,80	31,22	30,77	31,01	30,69	488.403
07 feb 2023	31,00	31,00	30,44	30,62	30,30	558.605
06 feb 2023	30,94	30,97	30,61	30,95	30,63	669.247
03 feb 2023	30,74	31,09	30,61	31,09	30,77	696.597
02 feb 2023	30,13	30,96	30,13	30,80	30,48	790.317
01 feb 2023	29,86	30,30	29,84	29,92	29,61	652.883
31 gen 2023	29,80	29,86	29,55	29,77	29,46	809.918
30 gen 2023	29,76	29,86	29,38	29,70	29,39	549.040
27 gen 2023	29,69	30,01	29,57	29,86	29,55	548.919
26 gen 2023	29,45	29,60	29,29	29,50	29,19	662.119
25 gen 2023	29,73	30,16	29,32	29,46	29,15	890.272
24 gen 2023	29,20	29,49	29,07	29,42	29,11	637.622
23 gen 2023	29,23	29,30	28,67	29,14	28,84	710.255
20 gen 2023	28,98	29,46	28,85	29,12	28,82	962.980
19 gen 2023	29,20	29,32	28,82	28,88	28,58	931.442
18 gen 2023	28,34	28,85	28,13	28,50	28,20	1.156.083
17 gen 2023	27,62	28,03	27,35	28,03	27,74	856.247
16 gen 2023	28,21	28,21	27,52	27,64	27,35	701.832
13 gen 2023	27,48	28,41	27,45	28,08	27,79	1.243.946
12 gen 2023	26,75	27,49	26,63	27,49	27,20	1.167.448
11 gen 2023	26,40	26,96	26,36	26,67	26,39	777.880
10 gen 2023	26,00	26,42	25,78	26,42	26,15	900.978
09 gen 2023	25,66	26,12	25,41	25,78	25,51	828.281
06 gen 2023	25,04	25,63	24,91	25,55	25,28	667.510
05 gen 2023	24,52	25,28	24,44	24,99	24,73	785.380
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...