Italia markets closed

Accor SA (AC.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,93+0,10 (+0,39%)
Alla chiusura: 05:37PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202225,5926,0425,4825,9325,93775.267
30 giu 202226,0226,4625,1625,8325,831.203.144
29 giu 202227,6027,8326,5226,6526,65773.175
28 giu 202228,0528,7027,7828,0228,02734.031
27 giu 202228,3428,3727,6927,7927,79466.195
24 giu 202227,7228,2627,4528,2028,20467.995
23 giu 202227,6028,1027,1927,5827,58593.835
22 giu 202227,6628,0527,1527,7527,75642.617
21 giu 202228,7529,0927,9828,2228,22610.621
20 giu 202228,2128,7127,8828,6128,61450.444
17 giu 202227,6528,4327,5827,7327,731.104.158
16 giu 202228,3328,3327,4427,5127,51436.640
15 giu 202227,6628,4727,3328,4028,40758.141
14 giu 202227,4927,6226,8627,2427,24594.745
13 giu 202228,7228,8327,1527,1827,18890.522
10 giu 202229,7730,0229,1129,1629,16545.198
09 giu 202229,9230,5529,6230,0130,01443.336
08 giu 202230,5730,7129,7130,1230,12472.087
07 giu 202230,2730,7230,1830,3630,36600.842
06 giu 202230,3530,9830,3530,6430,64799.992
03 giu 202230,1830,2929,9030,1130,11345.010
02 giu 202230,0030,4029,9430,0730,07359.844
01 giu 202230,8630,9929,9629,9629,96797.202
31 mag 202231,0131,1030,5530,5730,571.132.124
30 mag 202230,9331,5430,8931,1831,18529.082
27 mag 202230,4730,8830,3730,6830,68369.499
26 mag 202229,4230,4829,3630,3530,35429.052
25 mag 202229,3229,4228,3929,3329,33699.576
24 mag 202230,1630,5729,0329,1729,17665.833
23 mag 202230,9931,0230,2330,5130,51334.745
20 mag 202230,1330,9329,9430,5430,54601.370
19 mag 202229,9530,1529,6629,9929,99466.412
18 mag 202231,0231,0230,1630,2930,29549.468
17 mag 202231,2331,4530,6230,9430,94432.833
16 mag 202230,7631,2430,3630,9630,96459.269
13 mag 202230,1730,6929,8030,6930,69473.232
12 mag 202229,6730,2929,5429,7329,73625.623
11 mag 202229,4930,5929,4930,5730,571.020.398
10 mag 202229,3629,5728,5029,0429,04838.922
09 mag 202230,1030,4428,9128,9128,91819.529
06 mag 202230,5530,9430,2130,5030,50799.441
05 mag 202232,1032,4930,8330,8330,83607.830
04 mag 202231,9932,0631,3531,6131,61600.713
03 mag 202230,8331,9730,7631,8631,861.053.651
02 mag 202231,4531,4529,7330,6130,61588.860
29 apr 202231,9032,0231,1931,5331,53732.518
28 apr 202231,0031,2430,5231,0631,06709.685
27 apr 202229,6630,5129,4730,3430,34674.102
26 apr 202230,7030,7329,9330,0730,07619.326
25 apr 202229,6430,6629,5530,3530,35632.868
22 apr 202231,2131,8930,1830,1830,18646.847
21 apr 202230,7032,1630,5531,6931,691.156.326
20 apr 202229,8530,9929,7530,4230,421.032.678
19 apr 202229,1729,7928,7929,6729,67766.182
14 apr 202227,9929,3127,9329,0629,06723.760
13 apr 202227,4627,7926,9627,7927,79653.437
12 apr 202227,1027,8626,9827,5827,58468.125
11 apr 202227,2327,8626,8927,6727,67591.585
08 apr 202227,4627,7827,0127,3227,32824.257
07 apr 202227,2927,6126,8426,9826,98688.150
06 apr 202228,2928,6326,8927,1327,13647.048
05 apr 202228,9929,1428,1328,3928,39560.609
04 apr 202229,1229,2628,5028,9328,93441.079
01 apr 202229,2829,5428,9228,9928,99542.128
31 mar 202229,8029,9929,1229,2329,23477.656
30 mar 202229,8130,0629,2329,6429,64619.797
29 mar 202228,9630,0028,8829,9129,91690.223
28 mar 202228,4028,9928,3428,4628,46474.541
25 mar 202228,3628,6528,0528,3228,32520.944
24 mar 202228,6128,7627,9028,3128,31907.073
23 mar 202229,1429,2528,5628,6028,60384.992
22 mar 202228,3529,4328,2429,0229,02592.036
21 mar 202228,4628,7627,9128,2528,25570.530
18 mar 202228,3028,5827,6528,5828,581.307.117
17 mar 202228,7628,9927,9628,3028,30745.638
16 mar 202228,0629,1027,9628,4528,451.407.973
15 mar 202226,6527,4026,3727,2427,24607.158
14 mar 202227,9728,7126,9727,0427,04772.559
11 mar 202226,8828,3326,8727,5827,58862.783
10 mar 202227,0627,4626,0926,7926,791.419.588
09 mar 202225,1527,2224,8527,0227,021.840.235
08 mar 202223,8924,6423,4523,6823,682.062.561
07 mar 202224,5125,9023,3424,2524,252.280.659
04 mar 202227,6027,8226,1126,1126,111.639.807
03 mar 202229,4929,7727,9828,2028,201.002.623
02 mar 202228,1129,6127,6629,5829,58888.456
01 mar 202230,2830,6628,4328,5128,511.348.533
28 feb 202230,4830,8630,0130,5930,591.208.174
25 feb 202229,4731,4229,4731,3431,341.336.236
24 feb 202229,5531,4828,8030,2730,271.460.812
23 feb 202232,6233,0731,9832,0632,061.048.305
22 feb 202231,6133,0131,4632,4732,47617.303
21 feb 202233,1933,4732,4432,5432,54618.990
18 feb 202233,2633,7232,8132,8932,89764.347
17 feb 202233,9834,2933,3733,4733,47691.891
16 feb 202234,1634,5833,6834,0034,00720.258
15 feb 202232,8834,0532,4434,0534,05881.529
14 feb 202233,0533,1032,0933,1033,10973.791
11 feb 202233,7234,2133,5033,7233,721.172.298
10 feb 202233,4934,1133,4234,0734,071.006.797
*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...