Mercados españoles abiertos en 23 mins

Accor SA (ACR.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,51+0,60 (+1,54%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202439,5139,5139,5139,5139,5185
25 jun 202438,9138,9138,9138,9138,91-
24 jun 202438,4638,4638,4638,4638,46-
21 jun 202438,8138,8138,8138,8138,81-
20 jun 202438,5338,5338,5338,5338,53-
19 jun 202438,4738,4738,4738,4738,47-
18 jun 202437,4637,4637,4637,4637,46-
17 jun 202437,1537,1537,1537,1537,15-
14 jun 202438,3938,3938,3938,3938,39-
13 jun 202439,0339,0339,0339,0339,03-
12 jun 202438,6538,6538,6538,6538,65-
11 jun 202438,8238,8238,8238,8238,82-
10 jun 202438,5438,5438,5438,5438,54-
07 jun 202439,1139,1139,1139,1139,11-
06 jun 202439,2439,2439,2439,2439,24-
05 jun 202438,8938,8938,8938,8938,89-
05 jun 20241.18 Dividendo
04 jun 202439,9339,9339,9339,9338,75-
03 jun 202440,1540,1540,1540,1538,96-
31 may 202440,3840,3840,3840,3839,19-
30 may 202439,5239,9539,5239,9538,7785
29 may 202440,3840,3840,3840,3839,19-
28 may 202440,7140,7140,7140,7139,51-
27 may 202440,5040,5040,5040,5039,30-
24 may 202440,4740,4740,4740,4739,27-
23 may 202440,8840,8840,8840,8839,67-
22 may 202440,8140,8140,8140,8139,60-
21 may 202441,3741,3741,3741,3740,15-
20 may 202441,2841,3741,2841,3740,15-
17 may 202441,0841,0841,0841,0839,87-
16 may 202441,7941,7941,7941,7940,56-
15 may 202441,2841,2841,2841,2840,06-
14 may 202441,5441,5441,5441,5440,31-
13 may 202441,3841,3841,3841,3840,16-
10 may 202440,3740,3740,3740,3739,18-
09 may 202441,2941,2940,2440,2439,05-
08 may 202441,4441,4441,4441,4440,22-
07 may 202441,6441,6441,6441,6440,41-
06 may 202440,9440,9440,9440,9439,73-
03 may 202440,8540,8540,8540,8539,64-
02 may 202440,9940,9940,9940,9939,78-
30 abr 202441,6841,6841,6841,6840,45-
29 abr 202442,4042,4042,4042,4041,15-
26 abr 202441,7641,7641,7641,7640,53-
25 abr 202442,0742,0742,0742,0740,83-
24 abr 202440,8540,8540,8540,8539,64-
23 abr 202439,8939,8939,8939,8938,71-
22 abr 202439,8939,8939,8939,8938,71-
19 abr 202439,2239,2239,2239,2238,06-
18 abr 202439,2939,2939,2939,2938,13-
17 abr 202438,9238,9238,9238,9237,77-
16 abr 202439,5639,5639,5639,5638,39-
15 abr 202440,2240,2240,2240,2239,03-
12 abr 202441,1641,1641,1641,1639,94-
11 abr 202441,6241,6241,6241,6240,39-
10 abr 202441,7341,7341,7341,7340,50-
09 abr 202441,4141,6041,4141,6040,37200
08 abr 202442,0142,0142,0142,0140,77-
05 abr 202442,1442,1442,1442,1440,89-
04 abr 202442,5842,5842,5842,5841,32-
03 abr 202442,3742,3742,3742,3741,12-
02 abr 202443,1543,1543,1543,1541,87-
28 mar 202443,1143,1143,1143,1141,84-
27 mar 202443,5443,5443,5443,5442,25-
26 mar 202443,2143,2143,2143,2141,93-
25 mar 202442,4942,4942,4942,4941,23-
22 mar 202442,3142,3142,3142,3141,065
21 mar 202442,0742,0742,0742,0740,83-
20 mar 202441,0841,0841,0841,0839,87-
19 mar 202441,3541,3541,3541,3540,13-
18 mar 202441,6341,6341,6341,6340,40-
15 mar 202442,0642,0642,0642,0640,82-
14 mar 202442,0942,0942,0942,0940,85-
13 mar 202442,0542,0542,0542,0540,81-
12 mar 202440,8640,8640,8640,8639,65-
11 mar 202439,5439,5439,5439,5438,37-
08 mar 202439,6739,6739,6739,6738,50-
07 mar 202439,2139,4939,2139,4938,321
06 mar 202439,2539,2539,2539,2538,09-
05 mar 202439,0339,0339,0339,0337,88-
04 mar 202439,4739,4739,4739,4738,30-
01 mar 202440,0840,0840,0840,0838,90-
29 feb 202440,2140,2140,2140,2139,02-
28 feb 202440,2540,2540,2540,2539,06-
27 feb 202440,4540,4540,4540,4539,25-
26 feb 202440,7040,7040,7040,7039,50-
23 feb 202440,3040,3040,3040,3039,11-
22 feb 202437,9137,9137,9137,9136,79-
21 feb 202437,7037,7037,7037,7036,59-
20 feb 202436,9836,9836,9836,9835,89-
19 feb 202436,9936,9936,9936,9935,90-
16 feb 202436,9836,9836,9836,9835,89-
15 feb 202437,1137,1137,1137,1136,01-
14 feb 202436,7836,7836,7836,7835,69-
13 feb 202437,2637,2637,2637,2636,16-
12 feb 202437,2037,2037,2037,2036,10-
09 feb 202436,8736,8736,8736,8735,78-
08 feb 202436,9736,9736,9736,9735,88-
07 feb 202436,7736,7736,7736,7735,68-
06 feb 202436,6336,6336,6336,6335,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...