La bourse est fermée

Accor SA (AC.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
43,30+0,11 (+0,25 %)
À la clôture : 05:35PM CET
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202443,0743,7443,0343,3043,301 016 775
27 mars 202443,4543,6143,1443,1943,19995 044
26 mars 202443,1043,6043,0743,4243,421 000 393
25 mars 202442,6143,3542,6143,3343,331 078 909
22 mars 202442,2042,8542,2042,6742,671 280 188
21 mars 202442,1042,4042,0142,3042,301 026 522
20 mars 202441,5241,7841,2741,7041,70856 118
19 mars 202441,3041,8541,3041,5641,56589 235
18 mars 202441,7842,1641,4541,5441,54552 528
15 mars 202442,0642,2241,7041,7041,703 711 222
14 mars 202442,0642,4042,0142,2642,26777 747
13 mars 202442,0042,2641,5442,2542,251 265 051
12 mars 202440,6141,2040,4541,2041,20890 217
11 mars 202439,6140,4339,4540,4340,43766 923
08 mars 202439,5439,9039,3939,8139,81551 552
07 mars 202439,4039,7639,3239,4439,44480 328
06 mars 202439,3839,7239,3039,4739,47772 516
05 mars 202439,0439,3938,9239,3739,37723 109
04 mars 202439,7039,7339,2839,3539,35859 836
01 mars 202440,1740,4339,4239,7439,74832 531
29 févr. 202440,4040,4039,6640,0940,091 838 296
28 févr. 202440,3340,4640,0140,3740,371 025 277
27 févr. 202440,8141,0240,4940,4940,491 235 760
26 févr. 202441,0041,4640,5440,5440,541 239 406
23 févr. 202440,6141,0340,4841,0341,03879 755
22 févr. 202438,8640,6538,8540,4540,451 995 939
21 févr. 202437,8338,0337,6037,9637,96613 373
20 févr. 202437,2538,2137,2237,8537,85953 882
19 févr. 202436,9237,2536,8337,2537,25525 247
16 févr. 202437,1837,1936,8036,9836,98878 759
15 févr. 202437,4037,6836,8936,9836,98643 359
14 févr. 202437,0737,3937,0737,2437,24712 670
13 févr. 202437,2037,4136,7537,0537,05839 317
12 févr. 202437,4437,5937,2137,4037,40374 443
09 févr. 202437,1237,3337,0237,2737,27354 892
08 févr. 202437,2137,4637,0437,1237,12436 315
07 févr. 202436,9437,3136,8137,0637,06773 887
06 févr. 202436,7737,1236,7736,9436,94819 161
05 févr. 202436,7036,8336,5736,6236,62475 630
02 févr. 202436,5536,9236,4536,6036,60677 486
01 févr. 202436,3636,6436,1436,2536,25547 838
31 janv. 202437,0037,0136,6236,7036,70669 706
30 janv. 202437,0537,2436,8436,9536,95452 879
29 janv. 202437,0037,2436,7337,0137,01690 265
26 janv. 202436,6437,3336,5437,0237,02826 841
25 janv. 202436,1836,9536,1036,7736,77699 289
24 janv. 202435,9836,5035,8836,2036,20712 595
23 janv. 202436,1436,1735,6235,7835,78454 141
22 janv. 202436,0136,3736,0136,0436,04526 528
19 janv. 202435,6336,2735,5735,9835,981 087 398
18 janv. 202435,0035,4934,7835,3635,36606 660
17 janv. 202435,0635,1034,6234,8534,85576 993
16 janv. 202435,1735,5535,0435,3035,30601 104
15 janv. 202435,4435,5935,3435,3435,34581 549
12 janv. 202435,0435,4134,9235,0435,04353 195
11 janv. 202435,0535,4534,8634,9034,90711 966
10 janv. 202434,5935,0134,5334,8734,87533 807
09 janv. 202434,8034,8434,5334,6434,64525 219
08 janv. 202434,1534,6233,9134,6234,62430 547
05 janv. 202434,2634,4133,6934,2734,27580 694
04 janv. 202434,1834,5734,1634,5234,52480 262
03 janv. 202434,6134,8434,1734,3734,37656 587
02 janv. 202434,6835,0534,5834,6434,64384 129
29 déc. 202334,5834,7434,5334,6034,60178 636
28 déc. 202334,6934,8534,5234,5634,56304 280
27 déc. 202334,6634,8234,6034,6934,69330 692
22 déc. 202334,5934,8334,5534,7434,74395 843
21 déc. 202334,4234,7634,3334,6834,68544 461
20 déc. 202334,8534,9034,5234,6834,68475 471
19 déc. 202334,5634,9834,5634,8034,801 024 766
18 déc. 202334,3334,6634,2334,5834,58671 787
15 déc. 202335,0035,1134,6534,6534,651 535 759
14 déc. 202334,6735,3534,6734,9534,951 383 866
13 déc. 202335,1935,3034,6134,6134,611 106 435
12 déc. 202334,9435,4734,8735,2435,24940 987
11 déc. 202334,7935,3834,7234,9834,981 303 706
08 déc. 202334,0434,9833,9034,8134,811 143 914
07 déc. 202333,6134,1933,4834,0634,06713 259
06 déc. 202333,2834,1033,1933,7433,74987 250
05 déc. 202332,8633,4032,8533,2033,20835 224
04 déc. 202332,3833,0432,3232,8632,86864 929
01 déc. 202331,8932,4631,8332,4632,46886 018
30 nov. 202331,6332,1131,6331,8131,811 890 261
29 nov. 202331,6231,8531,5931,6331,63573 326
28 nov. 202331,6331,7631,4031,6631,66435 498
27 nov. 202331,6731,8831,5931,7231,72282 289
24 nov. 202331,6231,8431,6031,6731,67360 204
23 nov. 202332,2932,3231,6831,7131,71572 227
22 nov. 202332,0032,3431,9532,2732,27406 256
21 nov. 202331,7131,9831,7031,9331,93453 175
20 nov. 202331,2931,8231,2631,8231,82604 700
17 nov. 202331,1531,6831,1431,3731,37708 848
16 nov. 202331,1731,2831,0331,0331,03829 308
15 nov. 202330,7331,3730,7331,1831,18591 494
14 nov. 202330,3730,9830,2830,7330,73502 242
13 nov. 202330,0530,5130,0130,3830,38454 588
10 nov. 202330,1730,2029,7429,9629,96446 581
09 nov. 202329,9230,3329,8530,1830,18560 027
08 nov. 202329,7530,0629,6229,9629,96805 735
07 nov. 202329,4630,0329,4529,6929,69576 253
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...