Italia markets closed

Accor SA (AC.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,98-0,22 (-0,66%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
23 set 2022 - 23 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202332,8732,9832,6632,9832,98490.138
21 set 202333,8933,9733,0333,2033,20993.508
20 set 202334,4334,4834,1634,2034,20578.865
19 set 202334,0034,6033,9934,4034,40595.486
18 set 202334,5434,6433,7133,9933,99693.339
15 set 202334,6834,8734,5434,6434,641.063.134
14 set 202334,8934,8934,0234,4834,48688.457
13 set 202334,1535,4734,0934,8434,841.279.071
12 set 202334,1334,2934,0234,0634,06420.986
11 set 202333,8034,1433,7434,1334,13553.724
08 set 202333,5233,9633,1933,7433,74730.957
07 set 202333,4133,7533,2933,4433,44381.999
06 set 202333,5833,6833,3233,4933,49391.010
05 set 202333,7033,8833,5233,6633,66403.830
04 set 202333,5934,0633,5633,6733,67340.114
01 set 202333,1433,7233,1433,5433,54671.604
31 ago 202333,1333,4633,0333,0933,091.135.083
30 ago 202333,1333,3533,0133,0533,05450.549
29 ago 202333,1033,1532,6933,0833,08468.752
28 ago 202332,5933,0032,5932,8632,86575.460
25 ago 202332,2032,6632,1432,3432,34479.003
24 ago 202333,0833,2732,3132,3132,31472.397
23 ago 202332,8632,9632,6432,8432,84382.050
22 ago 202332,8132,9832,6832,7032,70383.768
21 ago 202332,6032,9932,6032,6132,61469.216
18 ago 202332,8132,8332,2632,6032,60506.197
17 ago 202333,0533,1332,8832,9432,94378.829
16 ago 202333,1333,4133,1133,2233,22317.227
15 ago 202333,4733,5932,9033,2533,25297.567
14 ago 202333,4133,4933,3033,4633,46292.080
11 ago 202333,7533,7733,2933,3833,38364.826
10 ago 202333,5334,0633,5333,8533,85497.146
09 ago 202333,4633,7933,3033,3933,39426.801
08 ago 202332,9233,2632,8133,2233,22531.267
07 ago 2023------
04 ago 202332,6732,9732,5032,8632,86573.850
03 ago 202333,0033,0232,4832,6032,60596.469
02 ago 202333,5033,5032,9533,1733,17742.243
01 ago 202334,2634,3033,7933,9033,90557.987
31 lug 202334,0334,2933,7434,2934,29690.963
28 lug 202333,6634,1833,4134,0534,05493.256
27 lug 202333,6633,9632,6533,7333,73898.340
26 lug 202333,5633,9833,3033,3833,381.015.507
25 lug 202333,7533,9633,6033,6933,69385.333
24 lug 202333,8033,9733,6433,7633,76431.677
21 lug 202333,8234,2133,8033,9633,96372.234
20 lug 202333,7434,1733,7033,8733,87474.311
19 lug 202334,1034,3533,7833,8333,83478.059
18 lug 202333,8234,0533,7833,9833,98453.413
17 lug 202333,6834,0833,5633,9033,90449.902
14 lug 202333,8934,1633,8333,8833,88396.572
13 lug 202334,1834,1833,7333,9633,96399.407
12 lug 202333,8934,1833,6134,0434,04475.473
11 lug 202333,7033,9433,6133,8533,85410.147
10 lug 202333,2433,5833,0733,5233,52336.076
07 lug 202333,0033,4532,9733,3533,35614.856
06 lug 202333,6733,6732,8133,0033,00935.468
05 lug 202333,8333,9533,7433,8333,83426.671
04 lug 202334,0834,0833,7633,8133,81426.793
03 lug 202334,1534,1833,6934,0134,01512.313
30 giu 202334,3234,4034,0234,0234,02756.608
29 giu 202333,8133,8433,4733,8233,82608.654
28 giu 202333,3434,0233,1633,8233,821.079.335
27 giu 202333,0033,2332,5332,9932,99888.722
26 giu 202332,8932,9432,4332,5232,52875.276
23 giu 202333,7733,7732,6632,8332,83798.742
22 giu 202332,8033,0532,5233,0533,05567.892
21 giu 202333,0433,0832,8832,9832,98618.193
20 giu 202332,7033,0432,6732,9232,92435.003
19 giu 202332,9233,2032,8832,8932,89485.487
16 giu 202333,2933,5233,0233,0833,081.457.138
15 giu 202333,4633,4632,9933,3033,30559.039
14 giu 202333,5033,8433,4033,5133,51843.265
13 giu 202333,2233,6933,1933,4333,431.226.043
12 giu 202332,7333,1032,7032,9432,94621.051
09 giu 202332,3632,9332,3632,7032,70811.928
08 giu 202331,7032,3131,7032,2532,25689.208
07 giu 202331,7332,0631,6231,8431,84564.291
06 giu 202331,3731,9231,3031,7631,76505.805
05 giu 202331,8031,8431,1031,4131,41489.766
02 giu 202331,3831,6931,3731,6931,69528.879
01 giu 2023------
31 mag 202331,1631,4630,9730,9730,971.820.055
30 mag 202331,2031,6931,0331,4331,43497.660
29 mag 202331,3431,4631,0331,2031,20282.732
26 mag 202331,2231,3830,9031,2931,29456.836
25 mag 202331,0431,2830,7331,1031,10359.916
24 mag 202331,3531,3530,5130,9730,97657.953
23 mag 202331,6231,7031,3531,4831,48638.651
23 mag 20230.34 Dividendo
22 mag 202332,5832,9732,3832,7732,43736.684
19 mag 202332,7032,7532,3932,5032,16536.378
18 mag 202332,0932,6331,9432,6332,29786.629
17 mag 202331,5531,9331,3331,9331,60796.906
16 mag 202331,3231,6931,3231,5931,26628.115
15 mag 202331,3631,6431,2131,4831,15583.578
12 mag 202331,5031,7631,2031,2630,941.143.157
11 mag 202332,2332,5332,1032,2331,90822.872
10 mag 202332,5532,7532,1532,1531,82637.248
09 mag 202332,1232,6632,0732,6632,321.054.894
*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...