Italia markets closed

Accor SA (AC.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
32,38-0,07 (-0,22%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202232,0132,6031,8132,3832,38819.781
20 gen 202231,6032,4531,4732,4532,45912.856
19 gen 202231,6532,2031,4631,5831,58588.211
18 gen 202232,0532,0531,5131,9131,91499.928
17 gen 202232,2332,3931,9932,2032,20470.562
14 gen 202231,4632,2131,2432,1332,13925.645
13 gen 202230,9031,8030,8031,8031,80716.957
12 gen 202231,2531,5030,9730,9730,97599.110
11 gen 202231,0831,2530,6831,0331,03514.884
10 gen 202230,7531,3830,6330,7630,76741.414
07 gen 202230,7830,8430,1830,6130,61506.225
06 gen 202230,0030,9529,5030,5330,53809.845
05 gen 202230,4130,7530,3230,4730,47653.053
04 gen 202229,7330,7629,6930,4430,441.422.637
03 gen 202228,4929,4828,4929,2829,28524.091
31 dic 202128,6028,6228,3428,4528,45115.238
30 dic 202128,2328,5828,0128,5828,58342.841
29 dic 202128,4728,7328,2728,3028,30523.837
28 dic 202128,4828,6228,3128,4328,43421.895
27 dic 202127,9128,5627,7528,5028,50442.483
24 dic 202128,0528,3928,0528,2428,2486.940
23 dic 202127,9428,5827,9028,1328,13840.830
22 dic 202127,0127,9926,9027,8727,87757.254
21 dic 202126,7127,5126,4427,4427,44996.153
20 dic 202125,7026,4725,3726,3826,381.190.413
17 dic 202125,9626,5925,9326,4226,421.211.142
16 dic 202126,0626,3225,8525,9525,95829.343
15 dic 202126,1026,2025,5525,6025,60828.716
14 dic 202126,1026,2225,4526,1226,12968.247
13 dic 202127,0427,1025,8625,9525,95986.671
10 dic 202126,8027,3826,7227,0027,00933.382
09 dic 202127,5627,6326,9527,0127,01578.263
08 dic 202127,2627,8926,3627,4227,421.302.388
07 dic 202127,7827,9227,2827,2827,28843.798
06 dic 202126,7027,6526,4827,4027,401.023.543
03 dic 202127,0327,1526,2826,4926,49815.462
02 dic 202126,2026,6925,9026,6726,671.202.383
01 dic 202126,4327,2626,3326,7126,71962.020
30 nov 202126,0526,8525,8526,1726,171.861.491
29 nov 202127,0127,4826,6726,6726,671.266.820
26 nov 202128,0028,1926,1026,8926,892.739.923
25 nov 202128,9029,7528,7429,5229,52696.432
24 nov 202129,1729,4828,6329,2929,29783.562
23 nov 202128,8729,6228,6229,1029,10505.112
22 nov 202129,4229,8828,6129,1229,12925.914
19 nov 202130,4030,4328,8129,4129,411.805.130
18 nov 202130,4330,7129,9730,4030,40890.926
17 nov 202131,3431,5430,4530,4530,45586.255
16 nov 202131,5131,9531,1331,2531,25554.827
15 nov 202131,4632,1930,8831,5131,51526.407
12 nov 202132,2832,3631,4431,6731,67701.288
11 nov 202132,6432,7031,8332,2132,21582.166
10 nov 202133,0833,3632,6832,7832,78605.111
09 nov 202132,7533,7932,5433,1633,16597.481
08 nov 202133,4733,6933,0133,0133,01690.261
05 nov 202131,6333,7131,2633,5433,541.452.092
04 nov 202130,8031,7930,8031,6531,65736.022
03 nov 202130,8031,0330,3230,7630,76444.000
02 nov 202131,2431,4230,7330,8230,82361.338
01 nov 202130,9931,5430,9031,2131,21558.753
29 ott 202130,4030,9130,3630,9130,91429.644
28 ott 202130,5930,7929,9430,5730,57568.938
27 ott 202130,6030,9330,3630,6030,60480.284
26 ott 202129,7530,9429,6530,6630,66583.815
25 ott 202129,9330,0629,6829,7429,74431.756
22 ott 202130,5330,5329,8229,9429,94540.460
21 ott 202130,2730,6130,1030,4930,49465.598
20 ott 202130,7130,7330,0130,4830,48568.379
19 ott 202131,0931,1430,6730,7630,76449.255
18 ott 202131,8131,8631,0131,0831,08512.414
15 ott 202131,3432,0831,3032,0132,01636.771
14 ott 202131,1831,4930,9431,2131,21517.108
13 ott 202130,8631,0130,5430,9530,95724.825
12 ott 202131,1531,1930,6530,8930,89421.352
11 ott 202131,6331,8031,2631,4731,47504.376
08 ott 202131,0831,7231,0731,5931,59854.990
07 ott 202130,6931,1930,6030,9830,98648.559
06 ott 202130,6730,6729,9230,4530,45602.964
05 ott 202131,4331,5130,7230,9430,94471.597
04 ott 202131,8532,0331,3431,4131,41588.317
01 ott 202130,3731,8729,8731,8731,871.290.580
30 set 202132,0032,3430,7330,9530,951.205.311
29 set 202131,8431,9531,5231,8531,85871.482
28 set 202131,8331,9931,4931,7031,701.121.428
27 set 202130,8532,3130,8532,0532,051.401.091
24 set 202129,6130,4929,5630,4730,471.079.676
23 set 202129,6530,2329,6029,7229,72877.058
22 set 202129,0829,7229,0829,3929,39592.324
21 set 202128,8929,7128,7528,9328,93819.111
20 set 202128,0529,1027,4128,7228,72975.399
17 set 202128,5628,9228,4128,5128,511.449.372
16 set 202128,1828,6928,1228,3628,36620.995
15 set 202128,6428,6927,9828,0128,01553.407
14 set 202128,7029,0228,5728,7228,72830.004
13 set 202128,3128,7728,2528,6728,67516.330
10 set 202128,9228,9728,3328,3428,34452.759
09 set 202128,3328,8427,9028,7928,79509.280
08 set 202128,3029,1828,1528,5428,54699.487
07 set 202128,3228,5928,0828,4028,40557.252
06 set 202128,7528,8728,2928,3028,30504.233
*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...