AC.PA - Accor SA

Paris - Paris Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202025,8726,6425,6826,1726,171.552.943
27 mag 202025,5526,7225,1825,4525,452.954.932
26 mag 202023,2625,4223,1725,3825,382.873.177
25 mag 202021,8022,8321,5022,8022,801.614.902
22 mag 202021,1521,7920,7521,3221,321.578.199
21 mag 202021,2521,6020,6121,4321,431.496.478
20 mag 202021,4921,7320,6421,5321,531.850.002
19 mag 202022,2322,3321,1121,6221,622.098.984
18 mag 202021,4321,9521,2021,8821,882.461.149
15 mag 202021,3821,5220,5320,8820,881.031.940
14 mag 202021,2021,2120,1520,7220,721.309.841
13 mag 202021,8921,8921,0321,2821,281.105.619
12 mag 202022,3222,5422,0022,0022,001.238.652
11 mag 202023,2823,4122,4122,5822,58731.366
08 mag 202023,3723,4822,8622,9722,97712.008
07 mag 202023,1823,4622,6923,0523,051.388.653
06 mag 202024,1524,2623,0023,0023,00922.271
05 mag 202024,1924,7823,7324,1124,11866.276
04 mag 202024,6125,1123,7023,7023,701.131.489
30 apr 202026,2627,0025,2125,3225,321.117.502
29 apr 202025,8126,9525,5726,8726,87799.820
28 apr 202025,4025,9324,8525,8725,87790.739
27 apr 202025,3725,9324,8925,4425,44871.245
24 apr 202025,2025,4524,6024,6024,60579.651
23 apr 202025,5926,3625,5125,6325,63705.500
22 apr 202026,0726,0725,1825,7525,75679.810
21 apr 202025,8026,4925,4525,6325,63546.995
20 apr 202027,0027,0025,5326,0726,07857.084
17 apr 202025,6326,8424,8626,8426,841.678.788
16 apr 202025,8826,7024,0824,5724,571.474.307
15 apr 202027,1727,3025,4625,6625,661.378.290
14 apr 202028,0128,3427,1527,5927,59907.178
09 apr 202028,6329,5728,0528,6428,64990.955
08 apr 202028,5628,5626,6428,2728,271.051.666
07 apr 202026,0328,1125,7627,5327,531.634.311
06 apr 202024,0025,0823,1325,0825,081.701.947
03 apr 202023,5023,7422,2122,2122,21986.894
02 apr 202024,1724,3822,9023,0023,00889.766
01 apr 202025,2025,2623,9723,9723,971.157.357
31 mar 202025,3525,9524,1325,0025,001.299.220
30 mar 202026,3026,6524,6824,9624,96937.615
27 mar 202028,4328,7826,1626,2626,261.693.100
26 mar 202026,0029,3826,0029,1329,131.415.800
25 mar 202026,9830,0025,0726,8426,841.674.042
24 mar 202026,2026,4924,2826,0126,011.288.264
23 mar 202025,1526,1423,5324,2024,201.726.700
20 mar 202026,0627,9924,7626,1326,134.759.994
19 mar 202022,1424,1521,1522,6822,683.027.733
18 mar 202024,2227,5821,9621,9621,963.268.720
17 mar 202025,2026,7023,5524,0624,063.291.408
16 mar 202021,9124,3821,0624,1624,164.215.144
13 mar 202023,4826,9023,0224,2724,274.231.589
12 mar 202023,0024,6221,9022,7922,796.312.406
11 mar 202027,1027,8526,3526,3526,353.131.179
10 mar 202028,0229,1126,6226,8826,883.609.771
09 mar 202026,2029,3125,6827,4727,473.334.665
06 mar 202031,0031,4629,9330,7630,762.812.830
05 mar 202033,3333,3432,0032,0032,002.669.601
04 mar 202033,1933,8532,8533,0433,042.063.895
03 mar 202033,6234,0833,0733,1333,131.846.481
02 mar 202033,2933,4232,1633,0833,082.717.293
28 feb 202031,9732,9831,6332,6732,672.594.843
27 feb 202033,7534,1232,6333,3333,332.275.324
26 feb 202034,7134,7833,9634,5634,561.829.752
25 feb 202036,3036,5935,1135,2235,222.195.877
24 feb 202037,0037,0035,5236,3636,362.722.967
21 feb 202038,4339,0538,2638,5038,501.455.524
20 feb 202038,8539,1438,7038,9938,991.093.845
19 feb 202038,9739,2838,7538,9438,94831.425
18 feb 202038,5438,8938,3838,7638,761.057.164
17 feb 202038,5138,7538,4838,7538,75667.863
14 feb 202038,5538,9738,5138,5138,51965.452
13 feb 202038,5038,7038,0238,6938,69863.815
12 feb 202038,1938,7238,1638,6438,64995.459
11 feb 202038,2038,3537,8738,1538,15828.958
10 feb 202037,9438,1537,5237,7837,78675.119
07 feb 202038,4838,7437,7038,0338,03794.272
06 feb 202038,7739,1138,5538,6738,67810.048
05 feb 202037,6638,9937,5938,4838,481.371.847
04 feb 202037,5837,9337,1437,7437,74987.600
03 feb 202037,1437,4136,9837,4137,41973.974
31 gen 202037,4937,6836,7037,0337,031.220.473
30 gen 202037,1037,2836,7737,2837,281.154.538
29 gen 202037,2337,8337,0937,5337,531.292.194
28 gen 202037,0537,4236,5937,2737,271.117.370
27 gen 202037,0037,0736,1236,8536,851.867.873
24 gen 202037,9838,6237,9238,1838,181.334.245
23 gen 202038,3538,3537,6337,7337,731.266.494
22 gen 202038,8939,0438,5938,5938,59777.505
21 gen 202039,2439,3938,5938,8438,841.096.402
20 gen 202040,3040,3439,3739,3839,38853.572
17 gen 202040,3940,5940,0540,2040,20815.182
16 gen 202040,7140,7539,8640,2640,261.156.071
15 gen 202041,0141,0940,2640,5840,58865.529
14 gen 202040,3241,0140,1941,0141,011.138.355
13 gen 202040,4440,5940,1440,3440,34478.344
10 gen 202040,6040,8940,3140,4840,48697.862
09 gen 202040,7140,8640,4340,5840,58989.133
08 gen 202040,1540,4039,8340,4040,40842.284
07 gen 202040,3740,6939,9440,3540,351.040.740
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità