AC.PA - Accor SA

Paris - Paris Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 nov. 201938,7838,9438,1838,8838,88485 574
20 nov. 201939,5639,5938,7138,9638,96629 110
19 nov. 201939,5240,2739,3839,8039,801 089 785
18 nov. 201938,5539,0538,5538,9438,94613 569
15 nov. 201938,3038,6738,1438,6738,67706 243
14 nov. 201938,0038,2837,9038,0438,04570 681
13 nov. 201938,5038,5037,8738,0838,08729 487
12 nov. 201938,8238,8238,2338,5138,51582 710
11 nov. 201939,1739,3738,4738,5938,59883 274
08 nov. 201939,5639,7139,2539,7139,71574 335
07 nov. 201939,2239,8338,8039,7139,711 046 685
06 nov. 201939,5039,6039,0039,0239,02666 624
05 nov. 201939,5539,5839,0839,5039,50766 911
04 nov. 201939,5739,7839,4139,4139,41821 587
01 nov. 201938,7239,6738,6639,5539,55912 104
31 oct. 201938,5038,6737,8838,5238,52816 076
30 oct. 201938,9739,1038,3038,3438,34659 140
29 oct. 201938,6439,2638,6439,0839,08528 875
28 oct. 201938,5238,9138,5038,7638,76557 550
25 oct. 201938,3538,7538,3538,6038,60368 662
24 oct. 201938,2538,6538,2138,6238,62363 496
23 oct. 201937,8238,2637,8038,2038,20371 394
22 oct. 201938,9639,0438,0438,0738,07546 877
21 oct. 201938,0139,1337,8838,9038,90746 014
18 oct. 201938,0738,4637,2337,9637,961 140 900
17 oct. 201937,7538,5537,6738,3038,30791 052
16 oct. 201937,5038,0337,3737,9937,99732 007
15 oct. 201938,3738,5837,5637,5637,561 011 161
14 oct. 201938,0938,1937,6138,0838,08644 901
11 oct. 201937,6338,3437,4038,1438,14803 037
10 oct. 201936,8937,5636,7337,3237,32855 891
09 oct. 201936,6036,9936,4436,9536,95609 812
08 oct. 201937,2237,2536,6636,6936,69725 958
07 oct. 201937,1637,3436,9737,2537,25486 571
04 oct. 201937,0037,3836,8437,3037,30503 212
03 oct. 201937,2037,3636,5936,8936,89598 922
02 oct. 201937,9038,0337,0637,2537,25692 468
01 oct. 201938,3238,5837,8338,0138,01503 295
30 sept. 201937,8738,4437,7838,2538,25524 026
27 sept. 201938,1038,2937,7538,1438,14774 623
26 sept. 201938,4939,0038,3138,3738,37523 843
25 sept. 201938,7138,8137,7838,4338,43646 343
24 sept. 201938,8439,1138,7638,9738,97490 262
23 sept. 201939,4339,5838,6038,9038,90555 852
20 sept. 201939,4039,8539,3339,5939,591 559 524
19 sept. 201939,3139,9239,2439,7039,70612 723
18 sept. 201938,7739,4438,7439,2939,29605 445
17 sept. 201939,3639,3638,5838,9738,97887 538
16 sept. 201938,5039,1838,3938,8538,85753 145
13 sept. 201938,3338,8838,2838,7538,75750 178
12 sept. 201939,0039,2538,0538,3838,381 006 023
11 sept. 201939,8540,0839,3539,5439,54739 497
10 sept. 201940,0040,1039,7139,7839,78740 572
09 sept. 201939,9540,4239,6540,0040,00648 332
06 sept. 201940,0540,0539,5539,9739,97477 948
05 sept. 201940,0040,0639,9040,0340,03649 498
04 sept. 201939,9040,0239,7439,9239,92592 558
03 sept. 201939,3839,5539,0139,4339,43436 120
02 sept. 201939,2639,4539,0039,4139,41296 415
30 août 201938,7839,3738,7039,2639,26722 798
29 août 201938,4439,0238,2738,8038,80681 757
28 août 201938,3138,5237,9338,2738,27354 622
27 août 201938,6038,6138,0538,5138,51510 553
26 août 201938,0338,7137,8238,5538,55337 604
23 août 201938,8639,2238,2338,2338,23465 540
22 août 201939,0139,1738,5238,6938,69576 604
21 août 201938,6039,2738,5739,0539,05549 309
20 août 201938,3538,6038,3338,5038,50609 043
19 août 201938,2038,5738,0338,5738,57500 226
16 août 201937,2837,9237,2537,8837,88428 623
15 août 201937,7137,9736,6237,2037,20791 547
14 août 201938,6538,6737,1937,3237,32837 933
13 août 201938,2638,8037,5838,5038,50779 132
12 août 201938,2838,8538,1038,3538,35623 323
09 août 201938,4338,4337,6937,9937,99436 580
08 août 201937,9738,1537,4838,1538,15631 997
07 août 201937,3537,7637,1337,3837,38654 007
06 août 201937,0537,4736,7136,9936,99772 120
05 août 201938,0638,0636,6937,1837,181 030 740
02 août 201939,1139,1937,8638,3038,301 207 281
01 août 201940,0540,5439,3040,0040,00879 505
31 juil. 201939,9940,6439,7740,3040,30568 948
30 juil. 201940,7841,1540,2040,2640,26768 469
29 juil. 201941,2041,3140,9841,1341,13561 883
26 juil. 201940,9641,7540,9641,3341,33595 688
25 juil. 201941,3641,4940,6840,9640,96737 168
24 juil. 201941,2941,2940,8641,0741,07605 267
23 juil. 201940,3441,2540,2941,2041,201 188 187
22 juil. 201940,0040,4139,7540,2940,29908 555
19 juil. 201939,3339,5539,0539,4539,45419 385
18 juil. 201939,0939,4038,9339,2139,21491 762
17 juil. 201939,8040,0139,2639,4639,46705 103
16 juil. 201939,9040,5139,8439,8539,851 145 808
15 juil. 201940,1040,1539,2339,9439,941 136 613
12 juil. 201938,1940,2438,1640,2440,241 996 250
11 juil. 201938,1738,4937,9738,1738,17476 054
10 juil. 201938,0638,2838,0238,0638,06518 705
09 juil. 201938,0238,3237,8738,1238,12635 802
08 juil. 201938,4638,6637,9238,1138,11574 723
05 juil. 201938,8939,0638,5738,6938,69569 297
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages