Italia markets open in 2 hours 52 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202330,9430,9730,6130,9530,95669.247
03 feb 202330,7431,0930,6131,0931,09696.597
02 feb 202330,1330,9630,1330,8030,80790.317
01 feb 202329,8630,3029,8429,9229,92652.883
31 gen 202329,8029,8629,5529,7729,77809.918
30 gen 202329,7629,8629,3829,7029,70549.040
27 gen 202329,6930,0129,5729,8629,86548.919
26 gen 202329,4529,6029,2929,5029,50662.119
25 gen 202329,7330,1629,3229,4629,46890.272
24 gen 202329,2029,4929,0729,4229,42637.622
23 gen 202329,2329,3028,6729,1429,14710.255
20 gen 202328,9829,4628,8529,1229,12962.980
19 gen 202329,2029,3228,8228,8828,88931.442
18 gen 202328,3428,8528,1328,5028,501.156.083
17 gen 202327,6228,0327,3528,0328,03856.247
16 gen 202328,2128,2127,5227,6427,64701.832
13 gen 202327,4828,4127,4528,0828,081.243.946
12 gen 202326,7527,4926,6327,4927,491.167.448
11 gen 202326,4026,9626,3626,6726,67777.880
10 gen 202326,0026,4225,7826,4226,42900.978
09 gen 202325,6626,1225,4125,7825,78828.281
06 gen 202325,0425,6324,9125,5525,55667.510
05 gen 202324,5225,2824,4424,9924,99785.380
04 gen 202323,9924,5723,9824,4924,49559.865
03 gen 202323,8624,4023,7723,8323,83551.972
02 gen 202323,4223,8423,3923,8223,82359.269
30 dic 202223,6023,6122,9823,3523,35551.436
29 dic 202223,7523,7823,4423,7223,72748.698
28 dic 202223,8723,9323,6523,8223,82333.377
27 dic 202223,9824,0923,7823,8823,88332.245
23 dic 202223,8023,8823,5123,7223,72341.323
22 dic 202224,1124,3123,7523,8323,83373.881
21 dic 202223,9824,3023,9524,1924,19472.960
20 dic 202223,6223,9223,2323,8423,84460.402
19 dic 202223,9424,3023,8723,9423,94514.156
16 dic 202224,7724,8123,8523,9423,941.327.743
15 dic 202225,0125,2824,6224,7424,74818.267
14 dic 202225,5025,5525,1125,2125,21762.351
13 dic 202225,1825,9025,1525,5525,55805.786
12 dic 202225,2025,2924,6125,0425,041.199.984
09 dic 202225,8926,1225,6526,0426,04612.552
08 dic 202225,2725,7825,2425,7825,78711.691
07 dic 202225,1325,6725,0525,1825,18822.012
06 dic 202224,8125,2124,5025,0925,09766.482
05 dic 202225,2725,3024,8125,0025,00338.390
02 dic 202225,1225,4225,0025,2125,21699.481
01 dic 202225,3925,4625,0825,1825,18647.058
30 nov 202225,0225,5124,9025,2225,22960.570
29 nov 202224,7925,0224,7324,8824,88611.119
28 nov 202224,6024,8824,4424,7124,71544.332
25 nov 202224,7024,8624,5624,7924,79292.777
24 nov 202224,4924,8724,4924,7824,78477.610
23 nov 202224,3624,5524,2924,4424,44703.330
22 nov 202224,3824,4823,9224,3224,32776.765
21 nov 202224,2724,4224,0924,4124,41726.246
18 nov 202224,5724,5724,2224,4724,47612.300
17 nov 202224,7924,8524,1324,4924,49771.655
16 nov 202225,4525,4724,3924,6324,631.123.447
15 nov 202225,3525,4425,0025,4325,43736.904
14 nov 202225,2825,5425,1825,2625,26616.951
11 nov 202224,9425,5624,9225,3525,35823.089
10 nov 202224,0024,9023,9624,7424,74878.623
09 nov 202224,0924,2923,8324,2124,21573.616
08 nov 202224,0024,2223,8324,1824,18519.851
07 nov 202224,1324,6724,0524,1124,11653.727
04 nov 202224,1024,6223,8924,2024,20901.427
03 nov 202223,6723,9623,2923,9023,90631.697
02 nov 202224,2724,3023,7723,9423,94743.011
01 nov 202224,4824,8024,0324,1924,19774.863
31 ott 202224,0724,4023,9324,2424,24646.187
28 ott 202223,4824,0323,4723,9323,93697.391
27 ott 202223,9424,4523,8023,8523,851.088.243
26 ott 202222,7523,5022,7523,4623,46958.034
25 ott 202222,7423,0122,4722,9622,96769.487
24 ott 202222,5322,9922,3522,5822,581.151.858
21 ott 202222,4122,4321,9722,2322,23638.373
20 ott 202222,4122,7522,2922,7022,701.213.221
19 ott 202222,5122,8122,4022,5022,50783.562
18 ott 202222,4222,8722,1922,5222,52646.408
17 ott 202221,9122,3221,8122,2322,23532.138
14 ott 202222,0422,2421,4021,8421,84531.876
13 ott 202221,1422,1921,1021,8021,80890.551
12 ott 202221,1821,2620,6921,1121,11739.548
11 ott 202221,2621,4820,9521,2021,20661.273
10 ott 202220,9221,5520,7021,2721,27643.342
07 ott 202221,6421,9121,0121,2421,24666.949
06 ott 202221,9322,1421,4821,7221,72789.363
05 ott 202222,3122,5422,1322,2322,23682.727
04 ott 202221,9022,6121,8922,5122,51888.309
03 ott 202221,3021,6521,0021,6021,60794.452
30 set 202221,5121,9821,2521,6121,61904.114
29 set 202223,3023,3221,2121,4421,441.653.649
28 set 202220,9421,6420,7021,5821,58698.214
27 set 202221,7221,8821,1521,1521,15733.986
26 set 202220,7221,6020,4721,2921,29677.065
23 set 202221,6021,7420,7520,9620,961.081.449
22 set 202222,2822,2821,2021,6921,692.152.923
21 set 202224,0024,2123,0323,2923,29873.919
20 set 202224,6225,0524,1824,3124,31653.516
19 set 202224,4524,5824,0824,5424,54459.267
*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...