Mercados españoles cerrados

Accor SA (ACR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
42,04-0,08 (-0,19%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202442,0442,0442,0442,0442,0420
25 abr 202442,1242,1242,1242,1242,12-
24 abr 202440,9140,9140,9140,9140,91-
23 abr 202439,9139,9139,9139,9139,91-
22 abr 202439,9139,9139,9139,9139,91-
19 abr 202439,2139,2139,2139,2139,21-
18 abr 202439,3339,3339,3339,3339,33-
17 abr 202438,9638,9638,9638,9638,96-
16 abr 202439,6239,6239,6239,6239,62-
15 abr 202440,2740,2740,2740,2740,27-
12 abr 202441,2441,2441,2441,2441,24-
11 abr 202441,6741,6740,9540,9540,9520
10 abr 202441,7841,7841,7841,7841,78-
09 abr 202441,4641,4641,4641,4641,46-
08 abr 202442,0442,0442,0442,0442,04-
05 abr 202442,2342,2342,2342,2342,23-
04 abr 202442,6342,6342,6342,6342,63-
03 abr 202442,4242,4242,4242,4242,42-
02 abr 202443,1943,1943,1943,1943,19-
28 mar 202443,1443,1443,1443,1443,14-
27 mar 202443,5943,5943,5943,5943,59-
26 mar 202443,2643,2643,2643,2643,26-
25 mar 202442,5342,5342,5342,5342,53-
22 mar 202442,0242,0242,0242,0242,02-
21 mar 202442,1242,1242,1242,1242,12-
20 mar 202441,1141,1141,1141,1141,11-
19 mar 202441,4241,4241,4241,4241,42-
18 mar 202441,7041,7041,7041,7041,70-
15 mar 202442,1242,1242,1242,1242,12-
14 mar 202442,1442,1442,1442,1442,14-
13 mar 202442,2042,2042,2042,2042,20-
12 mar 202440,9240,9240,9240,9240,92-
11 mar 202439,5639,5639,5639,5639,56-
08 mar 202439,7139,7139,7139,7139,71-
07 mar 202439,2739,2739,2739,2739,27-
06 mar 202439,2939,2939,2939,2939,29-
05 mar 202439,0739,0739,0739,0739,07-
04 mar 202439,5239,5239,5239,5239,52-
01 mar 202440,2340,2340,2340,2340,23-
29 feb 202440,3340,3340,3340,3340,33-
28 feb 202440,4040,4040,4040,4040,40-
27 feb 202440,5840,5840,5840,5840,58-
26 feb 202441,0041,0041,0041,0041,002
23 feb 202440,4340,4340,4340,4340,43-
22 feb 202438,0238,0238,0238,0238,02-
21 feb 202437,8237,8237,8237,8237,82-
20 feb 202437,1037,1037,1037,1037,10-
19 feb 202437,1037,1037,1037,1037,10-
16 feb 202437,0837,0837,0837,0837,08-
15 feb 202437,2437,2437,2437,2437,24-
14 feb 202436,9036,9036,9036,9036,90-
13 feb 202437,3937,3937,3937,3937,39-
12 feb 202437,3237,3237,3237,3237,32-
09 feb 202436,9736,9736,9736,9736,97-
08 feb 202437,0937,0937,0937,0937,09-
07 feb 202436,9036,9036,9036,9036,90-
06 feb 202436,7336,7536,7336,7536,75-
05 feb 202436,5536,5536,5536,5536,55-
02 feb 202436,3636,3636,3636,3636,36-
01 feb 202436,3936,3936,3936,3936,39-
31 ene 202436,9336,9336,9336,9336,93-
30 ene 202437,0337,0337,0337,0337,03-
29 ene 202436,8036,8036,8036,8036,80-
26 ene 202436,9336,9336,9336,9336,93-
25 ene 202436,1036,1036,1036,1036,10-
24 ene 202436,0436,0436,0436,0436,04-
23 ene 202436,0836,0836,0836,0836,08-
22 ene 202436,1436,1436,1436,1436,14-
19 ene 202435,5635,5635,5635,5635,56-
18 ene 202434,9034,9034,9034,9034,90-
17 ene 202434,8934,8934,8934,8934,89-
16 ene 202435,0935,0935,0935,0935,09-
15 ene 202435,0835,0835,0835,0835,08-
12 ene 202435,0835,0835,0835,0835,08-
11 ene 202435,0535,0534,9734,9734,973
10 ene 202434,4434,4434,4434,4434,44-
09 ene 202434,6234,6234,6234,6234,62-
08 ene 202434,1434,1434,1434,1434,14-
05 ene 202434,2534,2534,2534,2534,25-
04 ene 202434,1134,1134,1134,1134,11-
03 ene 202434,4534,4534,4534,4534,45-
02 ene 202434,3034,3034,3034,3034,30-
29 dic 202334,5434,5434,5434,5434,54-
28 dic 202334,7034,7034,7034,7034,70-
27 dic 202334,7534,7534,7534,7534,75-
22 dic 202334,5334,5334,5334,5334,53-
21 dic 202334,3934,3934,3934,3934,39-
20 dic 202334,7534,7534,7534,7534,75-
19 dic 202334,5634,5634,5634,5634,56-
18 dic 202334,4334,4334,4334,4334,43-
15 dic 202334,9734,9734,9734,9734,97-
14 dic 202334,8934,8934,8934,8934,89-
13 dic 202335,1435,1435,1435,1435,14-
12 dic 202334,9734,9734,9734,9734,97-
11 dic 202334,4234,4234,4234,4234,42-
08 dic 202334,0334,0334,0334,0334,03-
07 dic 202333,5033,5033,5033,5033,50-
06 dic 202333,1833,1833,1833,1833,18-
05 dic 202332,7432,7432,7432,7432,74-
04 dic 202332,4232,4232,4232,4232,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...