Yahoo

Mail

Italia markets closed

FTSE MIB
27.061,40
-508,60(-1,84%)
Dow Jones
34.594,11
-121,28(-0,35%)
Nasdaq
13.980,31
-173,71(-1,23%)
Nikkei 225
27.522,26
-250,67(-0,90%)
Petrolio
84,94
-0,61(-0,71%)
BTC-EUR
33.856,83
-4.473,52(-11,67%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
21 gen 2022	32,01	32,60	31,81	32,38	32,38	819.781
20 gen 2022	31,60	32,45	31,47	32,45	32,45	912.856
19 gen 2022	31,65	32,20	31,46	31,58	31,58	588.211
18 gen 2022	32,05	32,05	31,51	31,91	31,91	499.928
17 gen 2022	32,23	32,39	31,99	32,20	32,20	470.562
14 gen 2022	31,46	32,21	31,24	32,13	32,13	925.645
13 gen 2022	30,90	31,80	30,80	31,80	31,80	716.957
12 gen 2022	31,25	31,50	30,97	30,97	30,97	599.110
11 gen 2022	31,08	31,25	30,68	31,03	31,03	514.884
10 gen 2022	30,75	31,38	30,63	30,76	30,76	741.414
07 gen 2022	30,78	30,84	30,18	30,61	30,61	506.225
06 gen 2022	30,00	30,95	29,50	30,53	30,53	809.845
05 gen 2022	30,41	30,75	30,32	30,47	30,47	653.053
04 gen 2022	29,73	30,76	29,69	30,44	30,44	1.422.637
03 gen 2022	28,49	29,48	28,49	29,28	29,28	524.091
31 dic 2021	28,60	28,62	28,34	28,45	28,45	115.238
30 dic 2021	28,23	28,58	28,01	28,58	28,58	342.841
29 dic 2021	28,47	28,73	28,27	28,30	28,30	523.837
28 dic 2021	28,48	28,62	28,31	28,43	28,43	421.895
27 dic 2021	27,91	28,56	27,75	28,50	28,50	442.483
24 dic 2021	28,05	28,39	28,05	28,24	28,24	86.940
23 dic 2021	27,94	28,58	27,90	28,13	28,13	840.830
22 dic 2021	27,01	27,99	26,90	27,87	27,87	757.254
21 dic 2021	26,71	27,51	26,44	27,44	27,44	996.153
20 dic 2021	25,70	26,47	25,37	26,38	26,38	1.190.413
17 dic 2021	25,96	26,59	25,93	26,42	26,42	1.211.142
16 dic 2021	26,06	26,32	25,85	25,95	25,95	829.343
15 dic 2021	26,10	26,20	25,55	25,60	25,60	828.716
14 dic 2021	26,10	26,22	25,45	26,12	26,12	968.247
13 dic 2021	27,04	27,10	25,86	25,95	25,95	986.671
10 dic 2021	26,80	27,38	26,72	27,00	27,00	933.382
09 dic 2021	27,56	27,63	26,95	27,01	27,01	578.263
08 dic 2021	27,26	27,89	26,36	27,42	27,42	1.302.388
07 dic 2021	27,78	27,92	27,28	27,28	27,28	843.798
06 dic 2021	26,70	27,65	26,48	27,40	27,40	1.023.543
03 dic 2021	27,03	27,15	26,28	26,49	26,49	815.462
02 dic 2021	26,20	26,69	25,90	26,67	26,67	1.202.383
01 dic 2021	26,43	27,26	26,33	26,71	26,71	962.020
30 nov 2021	26,05	26,85	25,85	26,17	26,17	1.861.491
29 nov 2021	27,01	27,48	26,67	26,67	26,67	1.266.820
26 nov 2021	28,00	28,19	26,10	26,89	26,89	2.739.923
25 nov 2021	28,90	29,75	28,74	29,52	29,52	696.432
24 nov 2021	29,17	29,48	28,63	29,29	29,29	783.562
23 nov 2021	28,87	29,62	28,62	29,10	29,10	505.112
22 nov 2021	29,42	29,88	28,61	29,12	29,12	925.914
19 nov 2021	30,40	30,43	28,81	29,41	29,41	1.805.130
18 nov 2021	30,43	30,71	29,97	30,40	30,40	890.926
17 nov 2021	31,34	31,54	30,45	30,45	30,45	586.255
16 nov 2021	31,51	31,95	31,13	31,25	31,25	554.827
15 nov 2021	31,46	32,19	30,88	31,51	31,51	526.407
12 nov 2021	32,28	32,36	31,44	31,67	31,67	701.288
11 nov 2021	32,64	32,70	31,83	32,21	32,21	582.166
10 nov 2021	33,08	33,36	32,68	32,78	32,78	605.111
09 nov 2021	32,75	33,79	32,54	33,16	33,16	597.481
08 nov 2021	33,47	33,69	33,01	33,01	33,01	690.261
05 nov 2021	31,63	33,71	31,26	33,54	33,54	1.452.092
04 nov 2021	30,80	31,79	30,80	31,65	31,65	736.022
03 nov 2021	30,80	31,03	30,32	30,76	30,76	444.000
02 nov 2021	31,24	31,42	30,73	30,82	30,82	361.338
01 nov 2021	30,99	31,54	30,90	31,21	31,21	558.753
29 ott 2021	30,40	30,91	30,36	30,91	30,91	429.644
28 ott 2021	30,59	30,79	29,94	30,57	30,57	568.938
27 ott 2021	30,60	30,93	30,36	30,60	30,60	480.284
26 ott 2021	29,75	30,94	29,65	30,66	30,66	583.815
25 ott 2021	29,93	30,06	29,68	29,74	29,74	431.756
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
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...

FTSE MIB27.061,40-508,60(-1,84%)

Dow Jones34.594,11-121,28(-0,35%)

Nasdaq 13.980,31-173,71(-1,23%)

Nikkei 22527.522,26-250,67(-0,90%)

Petrolio84,94-0,61(-0,71%)

BTC-EUR33.856,83-4.473,52(-11,67%)

Accor SA (AC.PA)

FTSE MIB
27.061,40
-508,60(-1,84%)

Dow Jones
34.594,11
-121,28(-0,35%)

Nasdaq
13.980,31
-173,71(-1,23%)

Nikkei 225
27.522,26
-250,67(-0,90%)

Petrolio
84,94
-0,61(-0,71%)

BTC-EUR
33.856,83
-4.473,52(-11,67%)