Mercados españoles abiertos en 2 hrs 13 min

Accor SA (AC.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,70-0,45 (-1,07%)
Al cierre: 05:37PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202442,0642,2541,2341,7041,70926.723
24 abr 202441,0642,1541,0542,1542,151.840.780
23 abr 202440,1240,9540,1240,9540,95767.515
22 abr 202440,1040,2739,8439,8539,85554.096
19 abr 202439,3639,8538,8139,7839,78998.897
18 abr 202439,6639,9939,5039,8839,88879.560
17 abr 202439,2339,6839,1739,2439,24991.725
16 abr 202439,6339,7938,9739,2239,221.149.685
15 abr 202440,2940,6540,0940,1740,17921.300
12 abr 202441,2741,4040,1240,1240,12999.826
11 abr 202441,5641,6040,4540,9540,951.018.049
10 abr 202441,6841,8641,2841,7141,71819.197
09 abr 202441,6541,7041,1041,4841,48881.686
08 abr 202441,9842,3341,6441,7041,70935.901
05 abr 202442,0042,1941,7042,0942,091.383.106
04 abr 202442,8443,2542,7742,8542,85921.287
03 abr 202442,5442,7842,3742,7442,741.054.150
02 abr 202443,1543,4542,5842,5842,581.033.337
28 mar 202443,0743,7443,0343,3043,301.016.775
27 mar 202443,4543,6143,1443,1943,19995.044
26 mar 202443,1043,6043,0743,4243,421.000.393
25 mar 202442,6143,3542,6143,3343,331.078.909
22 mar 202442,2042,8542,2042,6742,671.280.188
21 mar 202442,1042,4042,0142,3042,301.026.522
20 mar 202441,5241,7841,2741,7041,70856.118
19 mar 202441,3041,8541,3041,5641,56589.235
18 mar 202441,7842,1641,4541,5441,54552.528
15 mar 202442,0642,2241,7041,7041,703.711.222
14 mar 202442,0642,4042,0142,2642,26777.747
13 mar 202442,0042,2641,5442,2542,251.265.051
12 mar 202440,6141,2040,4541,2041,20890.217
11 mar 202439,6140,4339,4540,4340,43766.923
08 mar 202439,5439,9039,3939,8139,81551.552
07 mar 202439,4039,7639,3239,4439,44480.328
06 mar 202439,3839,7239,3039,4739,47772.516
05 mar 202439,0439,3938,9239,3739,37723.109
04 mar 202439,7039,7339,2839,3539,35859.836
01 mar 202440,1740,4339,4239,7439,74832.531
29 feb 202440,4040,4039,6640,0940,091.838.296
28 feb 202440,3340,4640,0140,3740,371.025.277
27 feb 202440,8141,0240,4940,4940,491.235.760
26 feb 202441,0041,4640,5440,5440,541.239.406
23 feb 202440,6141,0340,4841,0341,03879.755
22 feb 202438,8640,6538,8540,4540,451.995.939
21 feb 202437,8338,0337,6037,9637,96613.373
20 feb 202437,2538,2137,2237,8537,85953.882
19 feb 202436,9237,2536,8337,2537,25525.247
16 feb 202437,1837,1936,8036,9836,98878.759
15 feb 202437,4037,6836,8936,9836,98643.359
14 feb 202437,0737,3937,0737,2437,24712.670
13 feb 202437,2037,4136,7537,0537,05839.317
12 feb 202437,4437,5937,2137,4037,40374.443
09 feb 202437,1237,3337,0237,2737,27354.892
08 feb 202437,2137,4637,0437,1237,12436.315
07 feb 202436,9437,3136,8137,0637,06773.887
06 feb 202436,7737,1236,7736,9436,94819.161
05 feb 202436,7036,8336,5736,6236,62475.630
02 feb 202436,5536,9236,4536,6036,60677.486
01 feb 202436,3636,6436,1436,2536,25547.838
31 ene 202437,0037,0136,6236,7036,70669.706
30 ene 202437,0537,2436,8436,9536,95452.879
29 ene 202437,0037,2436,7337,0137,01690.265
26 ene 202436,6437,3336,5437,0237,02826.841
25 ene 202436,1836,9536,1036,7736,77699.289
24 ene 202435,9836,5035,8836,2036,20712.595
23 ene 202436,1436,1735,6235,7835,78454.141
22 ene 202436,0136,3736,0136,0436,04526.528
19 ene 202435,6336,2735,5735,9835,981.087.398
18 ene 202435,0035,4934,7835,3635,36606.660
17 ene 202435,0635,1034,6234,8534,85576.993
16 ene 202435,1735,5535,0435,3035,30601.104
15 ene 202435,4435,5935,3435,3435,34581.549
12 ene 202435,0435,4134,9235,0435,04353.195
11 ene 202435,0535,4534,8634,9034,90711.966
10 ene 202434,5935,0134,5334,8734,87533.807
09 ene 202434,8034,8434,5334,6434,64525.219
08 ene 202434,1534,6233,9134,6234,62430.547
05 ene 202434,2634,4133,6934,2734,27580.694
04 ene 202434,1834,5734,1634,5234,52480.262
03 ene 202434,6134,8434,1734,3734,37656.587
02 ene 202434,6835,0534,5834,6434,64384.129
29 dic 202334,5834,7434,5334,6034,60178.636
28 dic 202334,6934,8534,5234,5634,56304.280
27 dic 202334,6634,8234,6034,6934,69330.692
22 dic 202334,5934,8334,5534,7434,74395.843
21 dic 202334,4234,7634,3334,6834,68544.461
20 dic 202334,8534,9034,5234,6834,68475.471
19 dic 202334,5634,9834,5634,8034,801.024.766
18 dic 202334,3334,6634,2334,5834,58671.787
15 dic 202335,0035,1134,6534,6534,651.535.759
14 dic 202334,6735,3534,6734,9534,951.383.866
13 dic 202335,1935,3034,6134,6134,611.106.435
12 dic 202334,9435,4734,8735,2435,24940.987
11 dic 202334,7935,3834,7234,9834,981.303.706
08 dic 202334,0434,9833,9034,8134,811.143.914
07 dic 202333,6134,1933,4834,0634,06713.259
06 dic 202333,2834,1033,1933,7433,74987.250
05 dic 202332,8633,4032,8533,2033,20835.224
04 dic 202332,3833,0432,3232,8632,86864.929
01 dic 202331,8932,4631,8332,4632,46886.018
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...