Italia markets closed

Accor SA (AC.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
41,76-0,39 (-0,93%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202442,0642,2541,2341,7641,76371.061
24 apr 202441,0642,1541,0542,1542,151.840.780
23 apr 202440,1240,9540,1240,9540,95767.515
22 apr 202440,1040,2739,8439,8539,85554.096
19 apr 202439,3639,8538,8139,7839,78998.897
18 apr 202439,6639,9939,5039,8839,88879.560
17 apr 202439,2339,6839,1739,2439,24991.725
16 apr 202439,6339,7938,9739,2239,221.149.685
15 apr 202440,2940,6540,0940,1740,17921.300
12 apr 202441,2741,4040,1240,1240,12999.826
11 apr 202441,5641,6040,4540,9540,951.018.049
10 apr 202441,6841,8641,2841,7141,71819.197
09 apr 202441,6541,7041,1041,4841,48881.686
08 apr 202441,9842,3341,6441,7041,70935.901
05 apr 202442,0042,1941,7042,0942,091.383.106
04 apr 202442,8443,2542,7742,8542,85921.287
03 apr 202442,5442,7842,3742,7442,741.054.150
02 apr 202443,1543,4542,5842,5842,581.033.337
28 mar 202443,0743,7443,0343,3043,301.016.775
27 mar 202443,4543,6143,1443,1943,19995.044
26 mar 202443,1043,6043,0743,4243,421.000.393
25 mar 202442,6143,3542,6143,3343,331.078.909
22 mar 202442,2042,8542,2042,6742,671.280.188
21 mar 202442,1042,4042,0142,3042,301.026.522
20 mar 202441,5241,7841,2741,7041,70856.118
19 mar 202441,3041,8541,3041,5641,56589.235
18 mar 202441,7842,1641,4541,5441,54552.528
15 mar 202442,0642,2241,7041,7041,703.711.222
14 mar 202442,0642,4042,0142,2642,26777.747
13 mar 202442,0042,2641,5442,2542,251.265.051
12 mar 202440,6141,2040,4541,2041,20890.217
11 mar 202439,6140,4339,4540,4340,43766.923
08 mar 202439,5439,9039,3939,8139,81551.552
07 mar 202439,4039,7639,3239,4439,44480.328
06 mar 202439,3839,7239,3039,4739,47772.516
05 mar 202439,0439,3938,9239,3739,37723.109
04 mar 202439,7039,7339,2839,3539,35859.836
01 mar 202440,1740,4339,4239,7439,74832.531
29 feb 202440,4040,4039,6640,0940,091.838.296
28 feb 202440,3340,4640,0140,3740,371.025.277
27 feb 202440,8141,0240,4940,4940,491.235.760
26 feb 202441,0041,4640,5440,5440,541.239.406
23 feb 202440,6141,0340,4841,0341,03879.755
22 feb 202438,8640,6538,8540,4540,451.995.939
21 feb 202437,8338,0337,6037,9637,96613.373
20 feb 202437,2538,2137,2237,8537,85953.882
19 feb 202436,9237,2536,8337,2537,25525.247
16 feb 202437,1837,1936,8036,9836,98878.759
15 feb 202437,4037,6836,8936,9836,98643.359
14 feb 202437,0737,3937,0737,2437,24712.670
13 feb 202437,2037,4136,7537,0537,05839.317
12 feb 202437,4437,5937,2137,4037,40374.443
09 feb 202437,1237,3337,0237,2737,27354.892
08 feb 202437,2137,4637,0437,1237,12436.315
07 feb 202436,9437,3136,8137,0637,06773.887
06 feb 202436,7737,1236,7736,9436,94819.161
05 feb 202436,7036,8336,5736,6236,62475.630
02 feb 202436,5536,9236,4536,6036,60677.486
01 feb 202436,3636,6436,1436,2536,25547.838
31 gen 202437,0037,0136,6236,7036,70669.706
30 gen 202437,0537,2436,8436,9536,95452.879
29 gen 202437,0037,2436,7337,0137,01690.265
26 gen 202436,6437,3336,5437,0237,02826.841
25 gen 202436,1836,9536,1036,7736,77699.289
24 gen 202435,9836,5035,8836,2036,20712.595
23 gen 202436,1436,1735,6235,7835,78454.141
22 gen 202436,0136,3736,0136,0436,04526.528
19 gen 202435,6336,2735,5735,9835,981.087.398
18 gen 202435,0035,4934,7835,3635,36606.660
17 gen 202435,0635,1034,6234,8534,85576.993
16 gen 202435,1735,5535,0435,3035,30601.104
15 gen 202435,4435,5935,3435,3435,34581.549
12 gen 202435,0435,4134,9235,0435,04353.195
11 gen 202435,0535,4534,8634,9034,90711.966
10 gen 202434,5935,0134,5334,8734,87533.807
09 gen 202434,8034,8434,5334,6434,64525.219
08 gen 202434,1534,6233,9134,6234,62430.547
05 gen 202434,2634,4133,6934,2734,27580.694
04 gen 202434,1834,5734,1634,5234,52480.262
03 gen 202434,6134,8434,1734,3734,37656.587
02 gen 202434,6835,0534,5834,6434,64384.129
29 dic 202334,5834,7434,5334,6034,60178.636
28 dic 202334,6934,8534,5234,5634,56304.280
27 dic 202334,6634,8234,6034,6934,69330.692
22 dic 202334,5934,8334,5534,7434,74395.843
21 dic 202334,4234,7634,3334,6834,68544.461
20 dic 202334,8534,9034,5234,6834,68475.471
19 dic 202334,5634,9834,5634,8034,801.024.766
18 dic 202334,3334,6634,2334,5834,58671.787
15 dic 202335,0035,1134,6534,6534,651.535.759
14 dic 202334,6735,3534,6734,9534,951.383.866
13 dic 202335,1935,3034,6134,6134,611.106.435
12 dic 202334,9435,4734,8735,2435,24940.987
11 dic 202334,7935,3834,7234,9834,981.303.706
08 dic 202334,0434,9833,9034,8134,811.143.914
07 dic 202333,6134,1933,4834,0634,06713.259
06 dic 202333,2834,1033,1933,7433,74987.250
05 dic 202332,8633,4032,8533,2033,20835.224
04 dic 202332,3833,0432,3232,8632,86864.929
01 dic 202331,8932,4631,8332,4632,46886.018
*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...