La bourse est fermée

Accor SA (AC.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
29,17-1,34 (-4,39 %)
À la clôture : 05:36PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202230,1630,5729,0329,1729,17665 833
23 mai 202230,9931,0230,2330,5130,51334 745
20 mai 202230,1330,9329,9430,5430,54601 370
19 mai 202229,9530,1529,6629,9929,99466 412
18 mai 202231,0231,0230,1630,2930,29549 468
17 mai 202231,2331,4530,6230,9430,94432 833
16 mai 202230,7631,2430,3630,9630,96459 269
13 mai 202230,1730,6929,8030,6930,69473 232
12 mai 202229,6730,2929,5429,7329,73625 623
11 mai 202229,4930,5929,4930,5730,571 020 398
10 mai 202229,3629,5728,5029,0429,04838 922
09 mai 202230,1030,4428,9128,9128,91819 529
06 mai 202230,5530,9430,2130,5030,50799 441
05 mai 202232,1032,4930,8330,8330,83607 830
04 mai 202231,9932,0631,3531,6131,61600 713
03 mai 202230,8331,9730,7631,8631,861 053 651
02 mai 202231,4531,4529,7330,6130,61588 860
29 avr. 202231,9032,0231,1931,5331,53732 518
28 avr. 202231,0031,2430,5231,0631,06709 685
27 avr. 202229,6630,5129,4730,3430,34674 102
26 avr. 202230,7030,7329,9330,0730,07619 326
25 avr. 202229,6430,6629,5530,3530,35632 868
22 avr. 202231,2131,8930,1830,1830,18646 847
21 avr. 202230,7032,1630,5531,6931,691 156 326
20 avr. 202229,8530,9929,7530,4230,421 032 678
19 avr. 202229,1729,7928,7929,6729,67766 182
14 avr. 202227,9929,3127,9329,0629,06723 760
13 avr. 202227,4627,7926,9627,7927,79653 437
12 avr. 202227,1027,8626,9827,5827,58468 125
11 avr. 202227,2327,8626,8927,6727,67591 585
08 avr. 202227,4627,7827,0127,3227,32824 257
07 avr. 202227,2927,6126,8426,9826,98688 150
06 avr. 202228,2928,6326,8927,1327,13647 048
05 avr. 202228,9929,1428,1328,3928,39560 609
04 avr. 202229,1229,2628,5028,9328,93441 079
01 avr. 202229,2829,5428,9228,9928,99542 128
31 mars 202229,8029,9929,1229,2329,23477 656
30 mars 202229,8130,0629,2329,6429,64619 797
29 mars 202228,9630,0028,8829,9129,91690 223
28 mars 202228,4028,9928,3428,4628,46474 541
25 mars 202228,3628,6528,0528,3228,32520 944
24 mars 202228,6128,7627,9028,3128,31907 073
23 mars 202229,1429,2528,5628,6028,60384 992
22 mars 202228,3529,4328,2429,0229,02592 036
21 mars 202228,4628,7627,9128,2528,25570 530
18 mars 202228,3028,5827,6528,5828,581 307 117
17 mars 202228,7628,9927,9628,3028,30745 638
16 mars 202228,0629,1027,9628,4528,451 407 973
15 mars 202226,6527,4026,3727,2427,24607 158
14 mars 202227,9728,7126,9727,0427,04772 559
11 mars 202226,8828,3326,8727,5827,58862 783
10 mars 202227,0627,4626,0926,7926,791 419 588
09 mars 202225,1527,2224,8527,0227,021 840 235
08 mars 202223,8924,6423,4523,6823,682 062 561
07 mars 202224,5125,9023,3424,2524,252 280 659
04 mars 202227,6027,8226,1126,1126,111 639 807
03 mars 202229,4929,7727,9828,2028,201 002 623
02 mars 202228,1129,6127,6629,5829,58888 456
01 mars 202230,2830,6628,4328,5128,511 348 533
28 févr. 202230,4830,8630,0130,5930,591 208 174
25 févr. 202229,4731,4229,4731,3431,341 336 236
24 févr. 202229,5531,4828,8030,2730,271 460 812
23 févr. 202232,6233,0731,9832,0632,061 048 305
22 févr. 202231,6133,0131,4632,4732,47617 303
21 févr. 202233,1933,4732,4432,5432,54618 990
18 févr. 202233,2633,7232,8132,8932,89764 347
17 févr. 202233,9834,2933,3733,4733,47691 891
16 févr. 202234,1634,5833,6834,0034,00720 258
15 févr. 202232,8834,0532,4434,0534,05881 529
14 févr. 202233,0533,1032,0933,1033,10973 791
11 févr. 202233,7234,2133,5033,7233,721 172 298
10 févr. 202233,4934,1133,4234,0734,071 006 797
09 févr. 202232,6833,4132,6033,4033,40871 987
08 févr. 202231,9432,5631,8332,5032,50814 025
07 févr. 202231,8532,0431,4931,9231,92497 327
04 févr. 202232,2132,4031,4631,6331,63566 042
03 févr. 202231,8832,3031,8031,9931,99665 899
02 févr. 202232,8232,9231,9632,0032,00739 369
01 févr. 202232,4932,8032,2032,7532,75935 092
31 janv. 202232,3832,5931,7232,3632,361 181 161
28 janv. 202232,5032,5031,4532,0332,031 112 946
27 janv. 202231,7132,2831,4232,1632,16721 493
26 janv. 202231,3732,5531,3732,2232,221 012 226
25 janv. 202231,3931,3930,7231,0031,00708 021
24 janv. 202232,1732,2030,6830,8430,841 210 742
21 janv. 202232,0132,6031,8132,3832,38819 781
20 janv. 202231,6032,4531,4732,4532,45912 856
19 janv. 202231,6532,2031,4631,5831,58588 211
18 janv. 202232,0532,0531,5131,9131,91499 928
17 janv. 202232,2332,3931,9932,2032,20470 562
14 janv. 202231,4632,2131,2432,1332,13925 645
13 janv. 202230,9031,8030,8031,8031,80716 957
12 janv. 202231,2531,5030,9730,9730,97599 110
11 janv. 202231,0831,2530,6831,0331,03514 884
10 janv. 202230,7531,3830,6330,7630,76741 414
07 janv. 202230,7830,8430,1830,6130,61506 225
06 janv. 202230,0030,9529,5030,5330,53809 845
05 janv. 202230,4130,7530,3230,4730,47653 053
04 janv. 202229,7330,7629,6930,4430,441 422 637
03 janv. 202228,4929,4828,4929,2829,28524 091
*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...