AC.PA - Accor SA

Paris - Paris Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
08 mag 202332,1532,1531,9632,1531,82325.334
05 mag 202331,8532,2931,7032,1731,84867.740
04 mag 202331,6931,8231,3731,7631,43994.302
03 mag 202331,9432,0731,5631,8431,51606.274
02 mag 202332,2632,3331,7831,9731,64765.386
28 apr 202332,2532,3731,4732,1231,791.014.137
27 apr 202331,3731,6731,2831,2930,97830.454
26 apr 202331,4331,5230,9431,4531,12528.831
25 apr 202331,4331,7131,1431,6331,30513.480
24 apr 202331,4531,6731,3531,5231,19498.774
21 apr 202331,2231,4130,9331,3831,05618.938
20 apr 202331,5931,6131,1831,2430,92598.289
19 apr 202331,8231,8531,4331,5631,23480.016
18 apr 202331,5631,8931,3931,8531,52482.595
17 apr 202331,2031,6031,1931,5231,19502.864
14 apr 202331,0031,1730,6031,0830,76781.549
13 apr 202330,4731,0530,2730,9830,661.197.508
12 apr 202330,5130,7830,2730,2729,96682.102
11 apr 202330,8231,3330,5830,5830,26938.298
06 apr 202329,4630,3529,2930,2429,931.050.120
05 apr 202329,5629,6828,5928,7928,49945.880
04 apr 202330,0230,1529,5129,5129,20557.226
03 apr 202329,9730,0229,8029,9829,67563.712
31 mar 202329,8030,0929,6329,9729,66570.798
30 mar 202329,0729,7529,0529,7529,44806.949
29 mar 202328,2628,8128,1628,8128,51904.604
28 mar 202328,6928,7527,8928,1727,88790.137
27 mar 202328,5328,5928,1728,3728,08842.881
24 mar 202329,4929,5227,9328,0827,79995.598
23 mar 202329,8229,8729,4729,7629,45785.193
22 mar 202329,7329,9729,5729,9729,66673.192
21 mar 202329,1329,9128,9929,7729,46799.321
20 mar 202328,5229,0527,8928,8028,50871.419
17 mar 202329,3929,5028,4428,5828,281.149.218
16 mar 202329,1029,4028,5729,1928,891.404.202
15 mar 202329,7429,8228,0728,7228,421.605.486
14 mar 202329,0530,0228,9929,8129,501.123.646
13 mar 202330,7630,7728,9629,1128,811.070.769
10 mar 202330,5930,7530,0030,7530,43904.729
09 mar 202331,4631,4631,1131,2530,93530.724
08 mar 202331,5331,7931,4631,5831,25696.748
07 mar 202331,7532,0531,5831,7531,42790.351
06 mar 202331,7532,0031,3931,8931,561.110.408
03 mar 202330,7231,1030,6030,9930,67956.684
02 mar 202330,4530,5830,0130,5430,22852.579
01 mar 202330,6531,1630,4830,5730,251.869.996
28 feb 202331,6531,8031,3331,4831,151.115.295
27 feb 202331,8031,9231,4431,7431,41712.574
24 feb 202331,1232,0331,1231,7331,401.303.711
23 feb 202330,1030,9030,1030,6530,33924.521
22 feb 202330,1530,1929,6830,0729,76571.775
21 feb 202329,7830,4629,6230,2629,95652.524
20 feb 202330,2530,3729,9229,9829,67347.086
17 feb 202330,5330,5329,9930,0529,74602.693
16 feb 202330,7831,1230,7030,7730,45679.138
15 feb 202330,1830,8030,0730,6930,37481.976
14 feb 202330,0030,2129,7530,1329,82580.337
13 feb 202329,5029,9529,3329,9429,63576.338
10 feb 202330,6130,7829,1429,4929,181.187.126
09 feb 202331,1731,3430,7930,7930,47450.362
08 feb 202330,8031,2230,7731,0130,69488.403
07 feb 202331,0031,0030,4430,6230,30558.605
06 feb 202330,9430,9730,6130,9530,63669.247
03 feb 202330,7431,0930,6131,0930,77696.597
02 feb 202330,1330,9630,1330,8030,48790.317
01 feb 202329,8630,3029,8429,9229,61652.883
31 gen 202329,8029,8629,5529,7729,46809.918
30 gen 202329,7629,8629,3829,7029,39549.040
27 gen 202329,6930,0129,5729,8629,55548.919
26 gen 202329,4529,6029,2929,5029,19662.119
25 gen 202329,7330,1629,3229,4629,15890.272
24 gen 202329,2029,4929,0729,4229,11637.622
23 gen 202329,2329,3028,6729,1428,84710.255
20 gen 202328,9829,4628,8529,1228,82962.980
19 gen 202329,2029,3228,8228,8828,58931.442
18 gen 202328,3428,8528,1328,5028,201.156.083
17 gen 202327,6228,0327,3528,0327,74856.247
16 gen 202328,2128,2127,5227,6427,35701.832
13 gen 202327,4828,4127,4528,0827,791.243.946
12 gen 202326,7527,4926,6327,4927,201.167.448
11 gen 202326,4026,9626,3626,6726,39777.880
10 gen 202326,0026,4225,7826,4226,15900.978
09 gen 202325,6626,1225,4125,7825,51828.281
06 gen 202325,0425,6324,9125,5525,28667.510
05 gen 202324,5225,2824,4424,9924,73785.380
*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...