Mercados españoles cerrados

Accor SA (0H59.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,02-0,55 (-1,92%)
Al cierre: 06:45PM BST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202440,8841,6140,4741,4441,4465.931
09 may 202441,5141,7340,2940,9540,9579.717
08 may 202441,7442,2241,4641,4741,47292.690
07 may 202441,8042,1541,4642,0142,0113.457
03 may 202441,2041,3940,5941,0541,0535.235
02 may 202441,2841,5640,6740,9840,9858.059
01 may 202441,3141,3141,3141,3141,3116.414
30 abr 202441,9242,5441,3141,4041,4048.821
29 abr 202442,6142,5441,7342,1242,1227.448
26 abr 202442,9642,7041,3141,5041,50679.737
25 abr 202442,0842,4141,2341,7141,71696.715
24 abr 202441,1242,1540,7042,0942,091.866.157
23 abr 202440,1240,9539,6140,8840,881.778.311
22 abr 202440,1740,2839,8339,9939,99145.695
19 abr 202439,3139,8438,8539,1739,17336.122
18 abr 202439,6139,9839,5439,8939,891.302.186
17 abr 202439,1939,6938,9839,4439,44976.190
16 abr 202439,6040,4238,9939,2539,25835.662
15 abr 202440,2340,6339,8740,4940,491.048.289
12 abr 202441,2341,6240,1140,1340,131.639.650
11 abr 202441,9041,9740,4940,8740,87356.943
10 abr 202441,8641,8641,3041,7341,73362.056
09 abr 202441,6241,9641,1541,4141,41232.178
08 abr 202442,0242,3541,6642,0242,02401.497
05 abr 202442,4542,1741,7642,0842,08454.954
04 abr 202442,9643,2642,7642,8542,85331.898
03 abr 202442,5142,7742,3742,7442,74392.288
02 abr 202442,0043,4542,5842,8142,811.942.791
28 mar 202443,1743,7443,0443,2943,29685.316
27 mar 202443,4443,5943,1543,2543,25636.930
26 mar 202443,1543,6042,8943,5143,51793.203
25 mar 202442,6643,3542,3943,1943,191.183.934
22 mar 202441,9042,8442,2042,7142,71901.773
21 mar 202441,7142,3542,0242,1742,17484.076
20 mar 202441,3141,7641,2741,6541,65422.034
19 mar 202441,3141,8041,1441,5641,56707.098
18 mar 202442,0042,1541,4442,1142,11468.387
15 mar 202442,0042,5241,6941,6941,69402.797
14 mar 202441,4142,5141,8942,2442,241.209.458
13 mar 202441,5142,2641,5642,2642,26652.707
12 mar 202440,5141,2040,1840,7440,74185.541
11 mar 202439,4040,4339,4239,9739,97451.367
08 mar 202439,5439,8939,2039,8239,821.102.989
07 mar 202439,3139,7539,0639,4439,44237.145
06 mar 202438,8039,6939,3039,5039,50416.189
05 mar 202439,1239,5938,8139,3239,32185.640
04 mar 202439,5139,7539,3039,3739,37341.671
01 mar 202440,1240,3739,4139,7439,741.178.301
29 feb 202440,2140,6539,6440,0940,09608.047
28 feb 202440,7140,7440,0340,3140,311.547.936
27 feb 202440,6641,0540,4840,9140,91559.557
26 feb 202440,7841,4640,5341,1941,191.253.170
23 feb 202440,3841,0440,4941,0341,03688.722
22 feb 202438,5340,6337,7340,4740,471.831.377
21 feb 202437,9038,0837,6137,9237,92565.477
20 feb 202437,2538,1837,0237,8537,85536.882
19 feb 202437,0037,2536,6937,2537,25354.338
16 feb 202437,1037,4736,7536,8636,86461.532
15 feb 202437,5137,6836,9136,9836,98113.039
14 feb 202437,3737,3636,7737,2437,24260.569
13 feb 202437,1537,6336,8137,0537,05298.888
12 feb 202437,0537,6737,0437,4337,43485.937
09 feb 202436,7837,4136,8937,1737,17286.790
08 feb 202437,3137,4637,0437,1537,15602.692
07 feb 202436,9037,2736,8037,0437,04154.702
06 feb 202436,5137,1136,7436,9436,94256.941
05 feb 202436,7236,9536,3836,6436,64246.536
02 feb 202436,5136,9136,0336,6036,601.194.746
01 feb 202436,2136,9336,1936,5636,56517.590
31 ene 202436,6837,0036,6536,7336,73164.389
30 ene 202436,9437,3236,7837,0037,00198.714
29 ene 202436,6037,2636,6237,0037,00472.166
26 ene 202436,7137,3436,4237,1337,13368.471
25 ene 202436,1736,9335,9836,7736,77268.696
24 ene 202436,0536,5035,7836,2036,20235.504
23 ene 202436,2636,3635,6235,7735,77226.574
22 ene 202435,9736,3835,7636,1136,11866.115
19 ene 202435,3536,2835,5735,9835,98462.414
18 ene 202435,0035,4334,6435,3435,34242.974
17 ene 202435,1035,5234,6434,7934,79429.777
16 ene 202435,1735,5634,9535,3035,301.938.356
15 ene 202435,1935,5934,8235,3835,38161.565
12 ene 202435,1035,4134,6935,1335,13508.599
11 ene 202435,0335,4234,6634,9034,90350.152
10 ene 202434,6435,0134,5634,8534,85954.046
09 ene 202434,7834,9634,4134,6534,65660.376
08 ene 202434,0034,6333,9434,5334,53120.335
05 ene 202434,1534,4033,7034,2834,281.564.689
04 ene 202434,4434,5734,1234,5134,51856.312
03 ene 202434,6034,8534,2034,3434,34230.333
02 ene 202434,4035,0534,3934,6534,65197.550
29 dic 202334,5134,8434,3534,6134,61113.958
28 dic 202334,5434,8534,5134,5634,56135.659
27 dic 202333,6134,9534,5134,6834,68318.743
22 dic 202334,5834,8934,5534,7134,71791.267
21 dic 202334,2034,7634,4234,6834,68539.564
20 dic 202334,8535,0634,5934,6734,67231.289
19 dic 202334,2334,9634,3734,8034,80363.975
18 dic 202333,8034,8634,2234,5834,58604.021
15 dic 202334,8735,1334,6434,7634,76452.548
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...