Accor SA (AC.PA)

Paris - Paris Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

29,94-0,55 (-1,80%)

Alla chiusura: 5:35PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 ott 2021	30,53	30,53	29,82	29,94	29,94	540.460
21 ott 2021	30,27	30,61	30,10	30,49	30,49	465.598
20 ott 2021	30,71	30,73	30,01	30,48	30,48	568.379
19 ott 2021	31,09	31,14	30,67	30,76	30,76	449.255
18 ott 2021	31,81	31,86	31,01	31,08	31,08	512.414
15 ott 2021	31,34	32,08	31,30	32,01	32,01	636.771
14 ott 2021	31,18	31,49	30,94	31,21	31,21	517.108
13 ott 2021	30,86	31,01	30,54	30,95	30,95	724.825
12 ott 2021	31,15	31,19	30,65	30,89	30,89	421.352
11 ott 2021	31,63	31,80	31,26	31,47	31,47	504.376
08 ott 2021	31,08	31,72	31,07	31,59	31,59	854.990
07 ott 2021	30,69	31,19	30,60	30,98	30,98	648.559
06 ott 2021	30,67	30,67	29,92	30,45	30,45	602.964
05 ott 2021	31,43	31,51	30,72	30,94	30,94	471.597
04 ott 2021	31,85	32,03	31,34	31,41	31,41	588.317
01 ott 2021	30,37	31,87	29,87	31,87	31,87	1.290.580
30 set 2021	32,00	32,34	30,73	30,95	30,95	1.205.311
29 set 2021	31,84	31,95	31,52	31,85	31,85	871.482
28 set 2021	31,83	31,99	31,49	31,70	31,70	1.121.428
27 set 2021	30,85	32,31	30,85	32,05	32,05	1.401.091
24 set 2021	29,61	30,49	29,56	30,47	30,47	1.079.676
23 set 2021	29,65	30,23	29,60	29,72	29,72	877.058
22 set 2021	29,08	29,72	29,08	29,39	29,39	592.324
21 set 2021	28,89	29,71	28,75	28,93	28,93	819.111
20 set 2021	28,05	29,10	27,41	28,72	28,72	975.399
17 set 2021	28,56	28,92	28,41	28,51	28,51	1.449.372
16 set 2021	28,18	28,69	28,12	28,36	28,36	620.995
15 set 2021	28,64	28,69	27,98	28,01	28,01	553.407
14 set 2021	28,70	29,02	28,57	28,72	28,72	830.004
13 set 2021	28,31	28,77	28,25	28,67	28,67	516.330
10 set 2021	28,92	28,97	28,33	28,34	28,34	452.759
09 set 2021	28,33	28,84	27,90	28,79	28,79	509.280
08 set 2021	28,30	29,18	28,15	28,54	28,54	699.487
07 set 2021	28,32	28,59	28,08	28,40	28,40	557.252
06 set 2021	28,75	28,87	28,29	28,30	28,30	504.233
03 set 2021	29,45	29,51	28,67	28,67	28,67	545.546
02 set 2021	29,48	29,58	29,28	29,47	29,47	391.191
01 set 2021	29,36	29,89	29,36	29,54	29,54	718.238
31 ago 2021	28,84	29,20	28,71	29,16	29,16	543.726
30 ago 2021	29,16	29,28	28,85	28,85	28,85	317.424
27 ago 2021	29,06	29,12	28,70	29,10	29,10	446.621
26 ago 2021	29,44	29,56	29,03	29,06	29,06	500.204
25 ago 2021	29,34	30,02	29,17	29,56	29,56	785.759
24 ago 2021	28,70	29,58	28,60	29,42	29,42	1.019.556
23 ago 2021	28,20	28,75	28,20	28,45	28,45	671.710
20 ago 2021	28,11	28,16	27,61	28,04	28,04	680.708
19 ago 2021	28,00	28,47	27,67	28,13	28,13	671.084
18 ago 2021	28,21	28,53	28,03	28,42	28,42	578.875
17 ago 2021	28,38	28,39	27,98	28,22	28,22	686.410
16 ago 2021	28,80	28,86	28,40	28,54	28,54	511.798
13 ago 2021	28,87	29,32	28,80	28,95	28,95	670.930
12 ago 2021	29,34	29,78	28,71	28,84	28,84	763.039
11 ago 2021	28,74	28,97	28,46	28,78	28,78	494.848
10 ago 2021	28,90	29,14	28,39	28,65	28,65	791.655
09 ago 2021	29,28	29,50	28,79	28,88	28,88	465.375
06 ago 2021	29,30	29,38	28,94	29,12	29,12	716.815
05 ago 2021	28,50	29,25	28,10	29,25	29,25	929.765
04 ago 2021	29,20	29,31	28,32	28,50	28,50	1.248.641
03 ago 2021	29,70	29,79	28,91	29,00	29,00	959.649
02 ago 2021	30,00	30,54	29,72	29,72	29,72	872.263
30 lug 2021	29,82	30,23	29,41	29,86	29,86	914.406
29 lug 2021	30,88	30,88	29,51	30,05	30,05	899.567
28 lug 2021	30,09	30,65	30,02	30,44	30,44	563.231
27 lug 2021	30,18	30,34	29,77	29,95	29,95	443.352
26 lug 2021	29,80	30,33	29,66	30,19	30,19	518.266
23 lug 2021	30,06	30,24	29,80	29,89	29,89	571.656
22 lug 2021	30,30	31,09	29,84	29,84	29,84	851.686
21 lug 2021	29,58	30,32	29,55	30,07	30,07	878.740
20 lug 2021	29,07	29,35	28,72	29,15	29,15	916.042
19 lug 2021	29,64	29,67	28,51	28,91	28,91	1.284.722
16 lug 2021	29,76	30,50	29,58	30,01	30,01	914.639
15 lug 2021	30,12	30,13	29,42	29,54	29,54	759.928
14 lug 2021	30,01	30,14	29,65	29,93	29,93	828.119
13 lug 2021	30,70	30,70	29,81	30,06	30,06	1.353.188
12 lug 2021	31,36	31,53	30,60	30,71	30,71	664.836
09 lug 2021	31,19	31,88	31,10	31,41	31,41	609.158
08 lug 2021	31,29	31,46	30,36	31,15	31,15	885.452
07 lug 2021	32,06	32,35	31,55	31,55	31,55	584.962
06 lug 2021	32,22	32,49	31,99	32,09	32,09	793.874
05 lug 2021	31,60	32,37	31,41	32,25	32,25	540.458
02 lug 2021	31,80	32,01	31,52	31,66	31,66	393.396
01 lug 2021	31,79	32,50	31,54	31,70	31,70	764.255
30 giu 2021	31,11	31,59	30,61	31,49	31,49	1.009.482
29 giu 2021	31,50	31,67	30,86	31,13	31,13	1.006.277
28 giu 2021	32,26	32,26	31,11	31,25	31,25	917.928
25 giu 2021	33,05	33,05	32,06	32,28	32,28	674.267
24 giu 2021	32,90	33,11	32,51	32,93	32,93	554.880
23 giu 2021	33,64	33,70	32,34	32,73	32,73	757.529
22 giu 2021	33,61	33,83	33,30	33,64	33,64	536.271
21 giu 2021	33,85	33,91	33,21	33,52	33,52	584.473
18 giu 2021	35,16	35,25	33,74	34,03	34,03	1.190.990
17 giu 2021	34,69	35,89	34,63	35,31	35,31	870.252
16 giu 2021	34,51	34,79	34,29	34,77	34,77	598.205
15 giu 2021	34,82	35,00	34,41	34,54	34,54	556.579
14 giu 2021	35,03	35,22	34,44	34,68	34,68	661.143
11 giu 2021	34,73	35,05	34,48	34,94	34,94	546.770
10 giu 2021	35,42	35,46	34,42	34,42	34,42	613.036
09 giu 2021	35,11	35,74	34,99	35,37	35,37	679.211
08 giu 2021	33,93	35,27	33,82	34,96	34,96	952.570
07 giu 2021	34,00	34,12	33,61	33,93	33,93	678.603
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB26.571,73+46,58(+0,18%)

Dow Jones35.677,02+73,94(+0,21%)

Nasdaq 15.090,20-125,50(-0,82%)

Nikkei 22528.804,85+96,27(+0,34%)

Petrolio83,98+1,48(+1,79%)

BTC-EUR52.440,83-390,61(-0,74%)

Accor SA (AC.PA)

FTSE MIB
26.571,73
+46,58(+0,18%)

Dow Jones
35.677,02
+73,94(+0,21%)

Nasdaq
15.090,20
-125,50(-0,82%)

Nikkei 225
28.804,85
+96,27(+0,34%)

Petrolio
83,98
+1,48(+1,79%)

BTC-EUR
52.440,83
-390,61(-0,74%)