Accueil
»
Bourse
»
Actions Paris
»

Historique action Accor

Cotation du 17/05/2021 à 17h35 Accor -1,76% 31,790€

Historique Bourse Accor

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
17/05/2021 31,790 -1,76% 389 760 32,420 32,500 31,760
14/05/2021 32,360 +2,76% 549 474 31,800 32,360 31,340
13/05/2021 31,490 -0,54% 514 859 31,500 31,730 30,650
12/05/2021 31,660 -1,40% 600 873 31,880 32,220 31,550
11/05/2021 32,110 -3,11% 1 069 487 32,630 32,710 31,770
10/05/2021 33,140 -0,99% 591 901 33,690 33,950 32,990
07/05/2021 33,470 +0,93% 658 677 33,310 33,500 32,980
06/05/2021 33,160 -1,16% 794 589 33,770 34,210 32,960
05/05/2021 33,550 +0,15% 594 359 33,860 34,140 33,440
04/05/2021 33,500 -0,42% 632 174 33,780 34,470 33,460
03/05/2021 33,640 +0,51% 496 019 33,640 33,940 33,410
30/04/2021 33,470 -2,39% 936 211 33,700 34,050 33,370
29/04/2021 34,290 -1,35% 838 804 34,950 35,070 33,910
28/04/2021 34,760 +0,84% 659 291 34,580 35,210 34,360
27/04/2021 34,470 +0,09% 654 066 34,470 34,820 34,250
26/04/2021 34,440 +2,32% 793 104 33,670 34,910 33,480
23/04/2021 33,660 +0,72% 566 573 33,420 33,800 33,140
22/04/2021 33,420 -0,24% 829 206 32,990 33,760 32,770
21/04/2021 33,500 +1,06% 711 346 33,220 33,740 32,960
20/04/2021 33,150 -2,41% 1 175 886 33,920 34,060 32,980