Accor SA (AC.PA)

Paris - Paris Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

30,95

-0,14

(-0,45%)

Alla chiusura: 05:35PM CET

Periodo di tempo:

07 feb 2022 - 07 feb 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 feb 2023	30,94	30,97	30,61	30,95	30,95	669.247
03 feb 2023	30,74	31,09	30,61	31,09	31,09	696.597
02 feb 2023	30,13	30,96	30,13	30,80	30,80	790.317
01 feb 2023	29,86	30,30	29,84	29,92	29,92	652.883
31 gen 2023	29,80	29,86	29,55	29,77	29,77	809.918
30 gen 2023	29,76	29,86	29,38	29,70	29,70	549.040
27 gen 2023	29,69	30,01	29,57	29,86	29,86	548.919
26 gen 2023	29,45	29,60	29,29	29,50	29,50	662.119
25 gen 2023	29,73	30,16	29,32	29,46	29,46	890.272
24 gen 2023	29,20	29,49	29,07	29,42	29,42	637.622
23 gen 2023	29,23	29,30	28,67	29,14	29,14	710.255
20 gen 2023	28,98	29,46	28,85	29,12	29,12	962.980
19 gen 2023	29,20	29,32	28,82	28,88	28,88	931.442
18 gen 2023	28,34	28,85	28,13	28,50	28,50	1.156.083
17 gen 2023	27,62	28,03	27,35	28,03	28,03	856.247
16 gen 2023	28,21	28,21	27,52	27,64	27,64	701.832
13 gen 2023	27,48	28,41	27,45	28,08	28,08	1.243.946
12 gen 2023	26,75	27,49	26,63	27,49	27,49	1.167.448
11 gen 2023	26,40	26,96	26,36	26,67	26,67	777.880
10 gen 2023	26,00	26,42	25,78	26,42	26,42	900.978
09 gen 2023	25,66	26,12	25,41	25,78	25,78	828.281
06 gen 2023	25,04	25,63	24,91	25,55	25,55	667.510
05 gen 2023	24,52	25,28	24,44	24,99	24,99	785.380
04 gen 2023	23,99	24,57	23,98	24,49	24,49	559.865
03 gen 2023	23,86	24,40	23,77	23,83	23,83	551.972
02 gen 2023	23,42	23,84	23,39	23,82	23,82	359.269
30 dic 2022	23,60	23,61	22,98	23,35	23,35	551.436
29 dic 2022	23,75	23,78	23,44	23,72	23,72	748.698
28 dic 2022	23,87	23,93	23,65	23,82	23,82	333.377
27 dic 2022	23,98	24,09	23,78	23,88	23,88	332.245
23 dic 2022	23,80	23,88	23,51	23,72	23,72	341.323
22 dic 2022	24,11	24,31	23,75	23,83	23,83	373.881
21 dic 2022	23,98	24,30	23,95	24,19	24,19	472.960
20 dic 2022	23,62	23,92	23,23	23,84	23,84	460.402
19 dic 2022	23,94	24,30	23,87	23,94	23,94	514.156
16 dic 2022	24,77	24,81	23,85	23,94	23,94	1.327.743
15 dic 2022	25,01	25,28	24,62	24,74	24,74	818.267
14 dic 2022	25,50	25,55	25,11	25,21	25,21	762.351
13 dic 2022	25,18	25,90	25,15	25,55	25,55	805.786
12 dic 2022	25,20	25,29	24,61	25,04	25,04	1.199.984
09 dic 2022	25,89	26,12	25,65	26,04	26,04	612.552
08 dic 2022	25,27	25,78	25,24	25,78	25,78	711.691
07 dic 2022	25,13	25,67	25,05	25,18	25,18	822.012
06 dic 2022	24,81	25,21	24,50	25,09	25,09	766.482
05 dic 2022	25,27	25,30	24,81	25,00	25,00	338.390
02 dic 2022	25,12	25,42	25,00	25,21	25,21	699.481
01 dic 2022	25,39	25,46	25,08	25,18	25,18	647.058
30 nov 2022	25,02	25,51	24,90	25,22	25,22	960.570
29 nov 2022	24,79	25,02	24,73	24,88	24,88	611.119
28 nov 2022	24,60	24,88	24,44	24,71	24,71	544.332
25 nov 2022	24,70	24,86	24,56	24,79	24,79	292.777
24 nov 2022	24,49	24,87	24,49	24,78	24,78	477.610
23 nov 2022	24,36	24,55	24,29	24,44	24,44	703.330
22 nov 2022	24,38	24,48	23,92	24,32	24,32	776.765
21 nov 2022	24,27	24,42	24,09	24,41	24,41	726.246
18 nov 2022	24,57	24,57	24,22	24,47	24,47	612.300
17 nov 2022	24,79	24,85	24,13	24,49	24,49	771.655
16 nov 2022	25,45	25,47	24,39	24,63	24,63	1.123.447
15 nov 2022	25,35	25,44	25,00	25,43	25,43	736.904
14 nov 2022	25,28	25,54	25,18	25,26	25,26	616.951
11 nov 2022	24,94	25,56	24,92	25,35	25,35	823.089
10 nov 2022	24,00	24,90	23,96	24,74	24,74	878.623
09 nov 2022	24,09	24,29	23,83	24,21	24,21	573.616
08 nov 2022	24,00	24,22	23,83	24,18	24,18	519.851
07 nov 2022	24,13	24,67	24,05	24,11	24,11	653.727
04 nov 2022	24,10	24,62	23,89	24,20	24,20	901.427
03 nov 2022	23,67	23,96	23,29	23,90	23,90	631.697
02 nov 2022	24,27	24,30	23,77	23,94	23,94	743.011
01 nov 2022	24,48	24,80	24,03	24,19	24,19	774.863
31 ott 2022	24,07	24,40	23,93	24,24	24,24	646.187
28 ott 2022	23,48	24,03	23,47	23,93	23,93	697.391
27 ott 2022	23,94	24,45	23,80	23,85	23,85	1.088.243
26 ott 2022	22,75	23,50	22,75	23,46	23,46	958.034
25 ott 2022	22,74	23,01	22,47	22,96	22,96	769.487
24 ott 2022	22,53	22,99	22,35	22,58	22,58	1.151.858
21 ott 2022	22,41	22,43	21,97	22,23	22,23	638.373
20 ott 2022	22,41	22,75	22,29	22,70	22,70	1.213.221
19 ott 2022	22,51	22,81	22,40	22,50	22,50	783.562
18 ott 2022	22,42	22,87	22,19	22,52	22,52	646.408
17 ott 2022	21,91	22,32	21,81	22,23	22,23	532.138
14 ott 2022	22,04	22,24	21,40	21,84	21,84	531.876
13 ott 2022	21,14	22,19	21,10	21,80	21,80	890.551
12 ott 2022	21,18	21,26	20,69	21,11	21,11	739.548
11 ott 2022	21,26	21,48	20,95	21,20	21,20	661.273
10 ott 2022	20,92	21,55	20,70	21,27	21,27	643.342
07 ott 2022	21,64	21,91	21,01	21,24	21,24	666.949
06 ott 2022	21,93	22,14	21,48	21,72	21,72	789.363
05 ott 2022	22,31	22,54	22,13	22,23	22,23	682.727
04 ott 2022	21,90	22,61	21,89	22,51	22,51	888.309
03 ott 2022	21,30	21,65	21,00	21,60	21,60	794.452
30 set 2022	21,51	21,98	21,25	21,61	21,61	904.114
29 set 2022	23,30	23,32	21,21	21,44	21,44	1.653.649
28 set 2022	20,94	21,64	20,70	21,58	21,58	698.214
27 set 2022	21,72	21,88	21,15	21,15	21,15	733.986
26 set 2022	20,72	21,60	20,47	21,29	21,29	677.065
23 set 2022	21,60	21,74	20,75	20,96	20,96	1.081.449
22 set 2022	22,28	22,28	21,20	21,69	21,69	2.152.923
21 set 2022	24,00	24,21	23,03	23,29	23,29	873.919
20 set 2022	24,62	25,05	24,18	24,31	24,31	653.516
19 set 2022	24,45	24,58	24,08	24,54	24,54	459.267
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...

Dow Jones33.891,02-34,99(-0,10%)

Nasdaq 11.887,45-119,50(-1,00%)

Nikkei 22527.667,06-26,59(-0,10%)

EUR/USD1,0737+0,0006(+0,05%)

BTC-EUR21.322,72-149,71(-0,70%)

CMC Crypto 200525,67+0,54(+0,10%)

Accor SA (AC.PA)

Dow Jones
33.891,02
-34,99(-0,10%)

Nasdaq
11.887,45
-119,50(-1,00%)

Nikkei 225
27.667,06
-26,59(-0,10%)

EUR/USD
1,0737
+0,0006(+0,05%)

BTC-EUR
21.322,72
-149,71(-0,70%)

CMC Crypto 200
525,67
+0,54(+0,10%)