Mail

AC.PA - Accor SA

Paris - Paris Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 mag 2020	25,87	26,64	25,68	26,17	26,17	1.552.943
27 mag 2020	25,55	26,72	25,18	25,45	25,45	2.954.932
26 mag 2020	23,26	25,42	23,17	25,38	25,38	2.873.177
25 mag 2020	21,80	22,83	21,50	22,80	22,80	1.614.902
22 mag 2020	21,15	21,79	20,75	21,32	21,32	1.578.199
21 mag 2020	21,25	21,60	20,61	21,43	21,43	1.496.478
20 mag 2020	21,49	21,73	20,64	21,53	21,53	1.850.002
19 mag 2020	22,23	22,33	21,11	21,62	21,62	2.098.984
18 mag 2020	21,43	21,95	21,20	21,88	21,88	2.461.149
15 mag 2020	21,38	21,52	20,53	20,88	20,88	1.031.940
14 mag 2020	21,20	21,21	20,15	20,72	20,72	1.309.841
13 mag 2020	21,89	21,89	21,03	21,28	21,28	1.105.619
12 mag 2020	22,32	22,54	22,00	22,00	22,00	1.238.652
11 mag 2020	23,28	23,41	22,41	22,58	22,58	731.366
08 mag 2020	23,37	23,48	22,86	22,97	22,97	712.008
07 mag 2020	23,18	23,46	22,69	23,05	23,05	1.388.653
06 mag 2020	24,15	24,26	23,00	23,00	23,00	922.271
05 mag 2020	24,19	24,78	23,73	24,11	24,11	866.276
04 mag 2020	24,61	25,11	23,70	23,70	23,70	1.131.489
30 apr 2020	26,26	27,00	25,21	25,32	25,32	1.117.502
29 apr 2020	25,81	26,95	25,57	26,87	26,87	799.820
28 apr 2020	25,40	25,93	24,85	25,87	25,87	790.739
27 apr 2020	25,37	25,93	24,89	25,44	25,44	871.245
24 apr 2020	25,20	25,45	24,60	24,60	24,60	579.651
23 apr 2020	25,59	26,36	25,51	25,63	25,63	705.500
22 apr 2020	26,07	26,07	25,18	25,75	25,75	679.810
21 apr 2020	25,80	26,49	25,45	25,63	25,63	546.995
20 apr 2020	27,00	27,00	25,53	26,07	26,07	857.084
17 apr 2020	25,63	26,84	24,86	26,84	26,84	1.678.788
16 apr 2020	25,88	26,70	24,08	24,57	24,57	1.474.307
15 apr 2020	27,17	27,30	25,46	25,66	25,66	1.378.290
14 apr 2020	28,01	28,34	27,15	27,59	27,59	907.178
09 apr 2020	28,63	29,57	28,05	28,64	28,64	990.955
08 apr 2020	28,56	28,56	26,64	28,27	28,27	1.051.666
07 apr 2020	26,03	28,11	25,76	27,53	27,53	1.634.311
06 apr 2020	24,00	25,08	23,13	25,08	25,08	1.701.947
03 apr 2020	23,50	23,74	22,21	22,21	22,21	986.894
02 apr 2020	24,17	24,38	22,90	23,00	23,00	889.766
01 apr 2020	25,20	25,26	23,97	23,97	23,97	1.157.357
31 mar 2020	25,35	25,95	24,13	25,00	25,00	1.299.220
30 mar 2020	26,30	26,65	24,68	24,96	24,96	937.615
27 mar 2020	28,43	28,78	26,16	26,26	26,26	1.693.100
26 mar 2020	26,00	29,38	26,00	29,13	29,13	1.415.800
25 mar 2020	26,98	30,00	25,07	26,84	26,84	1.674.042
24 mar 2020	26,20	26,49	24,28	26,01	26,01	1.288.264
23 mar 2020	25,15	26,14	23,53	24,20	24,20	1.726.700
20 mar 2020	26,06	27,99	24,76	26,13	26,13	4.759.994
19 mar 2020	22,14	24,15	21,15	22,68	22,68	3.027.733
18 mar 2020	24,22	27,58	21,96	21,96	21,96	3.268.720
17 mar 2020	25,20	26,70	23,55	24,06	24,06	3.291.408
16 mar 2020	21,91	24,38	21,06	24,16	24,16	4.215.144
13 mar 2020	23,48	26,90	23,02	24,27	24,27	4.231.589
12 mar 2020	23,00	24,62	21,90	22,79	22,79	6.312.406
11 mar 2020	27,10	27,85	26,35	26,35	26,35	3.131.179
10 mar 2020	28,02	29,11	26,62	26,88	26,88	3.609.771
09 mar 2020	26,20	29,31	25,68	27,47	27,47	3.334.665
06 mar 2020	31,00	31,46	29,93	30,76	30,76	2.812.830
05 mar 2020	33,33	33,34	32,00	32,00	32,00	2.669.601
04 mar 2020	33,19	33,85	32,85	33,04	33,04	2.063.895
03 mar 2020	33,62	34,08	33,07	33,13	33,13	1.846.481
02 mar 2020	33,29	33,42	32,16	33,08	33,08	2.717.293
28 feb 2020	31,97	32,98	31,63	32,67	32,67	2.594.843
27 feb 2020	33,75	34,12	32,63	33,33	33,33	2.275.324
26 feb 2020	34,71	34,78	33,96	34,56	34,56	1.829.752
25 feb 2020	36,30	36,59	35,11	35,22	35,22	2.195.877
24 feb 2020	37,00	37,00	35,52	36,36	36,36	2.722.967
21 feb 2020	38,43	39,05	38,26	38,50	38,50	1.455.524
20 feb 2020	38,85	39,14	38,70	38,99	38,99	1.093.845
19 feb 2020	38,97	39,28	38,75	38,94	38,94	831.425
18 feb 2020	38,54	38,89	38,38	38,76	38,76	1.057.164
17 feb 2020	38,51	38,75	38,48	38,75	38,75	667.863
14 feb 2020	38,55	38,97	38,51	38,51	38,51	965.452
13 feb 2020	38,50	38,70	38,02	38,69	38,69	863.815
12 feb 2020	38,19	38,72	38,16	38,64	38,64	995.459
11 feb 2020	38,20	38,35	37,87	38,15	38,15	828.958
10 feb 2020	37,94	38,15	37,52	37,78	37,78	675.119
07 feb 2020	38,48	38,74	37,70	38,03	38,03	794.272
06 feb 2020	38,77	39,11	38,55	38,67	38,67	810.048
05 feb 2020	37,66	38,99	37,59	38,48	38,48	1.371.847
04 feb 2020	37,58	37,93	37,14	37,74	37,74	987.600
03 feb 2020	37,14	37,41	36,98	37,41	37,41	973.974
31 gen 2020	37,49	37,68	36,70	37,03	37,03	1.220.473
30 gen 2020	37,10	37,28	36,77	37,28	37,28	1.154.538
29 gen 2020	37,23	37,83	37,09	37,53	37,53	1.292.194
28 gen 2020	37,05	37,42	36,59	37,27	37,27	1.117.370
27 gen 2020	37,00	37,07	36,12	36,85	36,85	1.867.873
24 gen 2020	37,98	38,62	37,92	38,18	38,18	1.334.245
23 gen 2020	38,35	38,35	37,63	37,73	37,73	1.266.494
22 gen 2020	38,89	39,04	38,59	38,59	38,59	777.505
21 gen 2020	39,24	39,39	38,59	38,84	38,84	1.096.402
20 gen 2020	40,30	40,34	39,37	39,38	39,38	853.572
17 gen 2020	40,39	40,59	40,05	40,20	40,20	815.182
16 gen 2020	40,71	40,75	39,86	40,26	40,26	1.156.071
15 gen 2020	41,01	41,09	40,26	40,58	40,58	865.529
14 gen 2020	40,32	41,01	40,19	41,01	41,01	1.138.355
13 gen 2020	40,44	40,59	40,14	40,34	40,34	478.344
10 gen 2020	40,60	40,89	40,31	40,48	40,48	697.862
09 gen 2020	40,71	40,86	40,43	40,58	40,58	989.133
08 gen 2020	40,15	40,40	39,83	40,40	40,40	842.284
07 gen 2020	40,37	40,69	39,94	40,35	40,35	1.040.740
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