Accor SA AC
EURONEXT · Fransa · Tüketici Hizmetleri
€44,01-1,84 (-%4,01)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €44,01 | -%4,01 | €44,86 | €44,96 | €44,01 | 687,70K |
| 2026-09-30 | €45,85 | -%0,65 | €46,25 | €47,05 | €45,69 | 840,11K |
| 2026-09-29 | €46,15 | +%0,54 | €46,00 | €46,75 | €45,88 | 560,80K |
| 2026-09-28 | €45,90 | +%0,02 | €45,97 | €46,22 | €45,62 | 440,93K |
| 2026-09-25 | €45,89 | +%1,48 | €45,85 | €46,21 | €45,70 | 375,71K |
| 2026-09-24 | €45,22 | -%1,80 | €45,98 | €46,19 | €45,22 | 829,66K |
| 2026-09-23 | €46,05 | -%1,27 | €47,00 | €47,17 | €46,03 | 562,16K |
| 2026-09-22 | €46,64 | +%0,30 | €46,56 | €47,58 | €46,20 | 543,85K |
| 2026-09-21 | €46,50 | +%2,02 | €45,91 | €46,53 | €45,37 | 487,10K |
| 2026-09-18 | €45,58 | -%0,37 | €45,69 | €46,05 | €45,15 | 1,09M |
| 2026-09-17 | €45,75 | +%0,31 | €45,87 | €46,16 | €45,59 | 671,83K |
| 2026-09-16 | €45,61 | +%1,11 | €45,45 | €45,97 | €45,33 | 820,37K |
| 2026-09-15 | €45,11 | -%1,36 | €45,52 | €45,87 | €45,11 | 645,63K |
| 2026-09-14 | €45,73 | -%0,74 | €45,72 | €45,88 | €45,33 | 484,60K |
| 2026-09-11 | €46,07 | +%0,59 | €45,94 | €46,41 | €45,77 | 548,61K |
| 2026-09-10 | €45,80 | -%1,10 | €46,44 | €46,77 | €45,74 | 553,55K |
| 2026-09-09 | €46,31 | -%1,47 | €46,62 | €46,66 | €45,88 | 666,56K |
| 2026-09-08 | €47,00 | +%0,75 | €46,56 | €47,39 | €46,31 | 692,75K |
| 2026-09-07 | €46,65 | -%0,53 | €46,66 | €47,21 | €46,62 | 476,22K |
| 2026-09-04 | €46,90 | +%2,47 | €47,16 | €47,21 | €46,52 | 631,43K |
| 2026-09-03 | €45,77 | -%1,49 | €46,32 | €46,67 | €45,58 | 825,54K |
| 2026-09-02 | €46,46 | +%1,62 | €45,61 | €46,86 | €45,61 | 1,43M |
| 2026-09-01 | €45,72 | -%1,72 | €46,55 | €46,55 | €45,40 | 625,61K |
| 2026-08-31 | €46,52 | -%0,45 | €46,53 | €46,80 | €46,28 | 899,03K |
| 2026-08-28 | €46,73 | +%0,17 | €46,88 | €46,90 | €46,58 | 627,33K |
| 2026-08-27 | €46,65 | -%1,73 | €47,40 | €47,44 | €46,48 | 617,83K |
| 2026-08-26 | €47,47 | +%1,74 | €46,77 | €48,03 | €46,77 | 548,03K |
| 2026-08-25 | €46,66 | +%1,04 | €46,55 | €47,07 | €46,31 | 450,82K |
| 2026-08-24 | €46,18 | +%1,43 | €45,60 | €46,29 | €45,45 | 473,50K |
| 2026-08-21 | €45,53 | -%0,13 | €45,63 | €45,95 | €45,53 | 636,60K |
| 2026-08-20 | €45,59 | +%0,02 | €45,59 | €45,84 | €45,43 | 451,57K |
| 2026-08-19 | €45,58 | -%0,15 | €45,51 | €45,86 | €45,37 | 656,95K |
| 2026-08-18 | €45,65 | -%0,91 | €46,00 | €46,49 | €45,65 | 633,29K |
| 2026-08-17 | €46,07 | -%1,26 | €46,60 | €46,77 | €46,00 | 602,00K |
| 2026-08-14 | €46,66 | +%0,21 | €46,60 | €47,03 | €46,41 | 558,49K |
| 2026-08-13 | €46,56 | +%0,47 | €46,74 | €47,06 | €46,53 | 534,21K |
| 2026-08-12 | €46,34 | -%0,22 | €46,57 | €46,82 | €46,17 | 658,12K |
| 2026-08-11 | €46,44 | +%0,48 | €46,08 | €46,82 | €45,65 | 628,88K |
| 2026-08-10 | €46,22 | -%1,24 | €46,85 | €47,23 | €46,22 | 541,85K |
| 2026-08-07 | €46,80 | -%0,89 | €47,21 | €47,38 | €46,75 | 653,72K |
| 2026-08-06 | €47,22 | -%0,23 | €47,40 | €48,07 | €47,22 | 831,60K |
| 2026-08-05 | €47,33 | +%1,70 | €46,60 | €47,41 | €46,60 | 663,03K |
| 2026-08-04 | €46,54 | +%1,26 | €46,00 | €46,54 | €45,43 | 702,78K |
| 2026-08-03 | €45,96 | +%2,36 | €45,50 | €46,61 | €45,50 | 795,55K |
| 2026-07-31 | €44,90 | -%2,92 | €45,90 | €46,16 | €44,86 | 789,72K |
| 2026-07-30 | €46,25 | -%2,20 | €46,95 | €47,01 | €46,14 | 964,92K |
| 2026-07-29 | €47,29 | +%0,13 | €47,39 | €47,39 | €46,49 | 751,03K |
| 2026-07-28 | €47,23 | +%2,88 | €46,15 | €47,32 | €46,15 | 618,72K |
| 2026-07-27 | €45,91 | -%0,86 | €47,20 | €47,70 | €45,91 | 729,32K |
| 2026-07-24 | €46,31 | +%2,07 | €45,58 | €46,62 | €45,42 | 858,01K |
| 2026-07-23 | €45,37 | -%1,99 | €46,00 | €46,00 | €45,20 | 645,53K |
| 2026-07-22 | €46,29 | -%0,15 | €46,27 | €46,44 | €45,94 | 499,02K |
| 2026-07-21 | €46,36 | -%0,45 | €46,48 | €46,53 | €46,07 | 642,34K |
| 2026-07-20 | €46,57 | -%0,51 | €46,60 | €47,27 | €46,33 | 600,78K |
| 2026-07-17 | €46,81 | -%0,93 | €46,70 | €47,03 | €46,40 | 633,20K |
| 2026-07-16 | €47,25 | -%0,78 | €47,40 | €47,72 | €47,15 | 729,35K |
| 2026-07-15 | €47,62 | +%1,36 | €46,98 | €47,62 | €46,67 | 557,71K |
| 2026-07-14 | €46,98 | -%2,19 | €47,25 | €47,34 | €46,35 | 843,84K |
| 2026-07-13 | €48,03 | -%1,96 | €48,50 | €48,99 | €48,03 | 487,32K |
| 2026-07-10 | €48,99 | +%0,68 | €48,72 | €49,19 | €48,59 | 457,11K |
| 2026-07-09 | €48,66 | +%0,98 | €48,55 | €48,93 | €48,03 | 509,28K |
| 2026-07-08 | €48,19 | -%3,50 | €49,47 | €49,60 | €47,51 | 1,15M |
| 2026-07-07 | €49,94 | -%0,12 | €50,02 | €50,50 | €49,90 | 609,76K |
| 2026-07-06 | €50,00 | -%1,77 | €51,00 | €51,46 | €49,81 | 638,85K |
| 2026-07-03 | €50,90 | +%0,35 | €50,84 | €50,90 | €50,14 | 510,94K |
| 2026-07-02 | €50,72 | +%0,52 | €50,52 | €51,00 | €50,34 | 638,58K |
| 2026-07-01 | €50,46 | -%0,75 | €50,84 | €51,04 | €49,91 | 799,91K |
| 2026-06-30 | €50,84 | +%1,40 | €50,38 | €50,92 | €49,76 | 855,45K |
| 2026-06-29 | €50,14 | -%0,08 | €50,38 | €50,38 | €49,61 | 877,80K |
| 2026-06-26 | €50,18 | -%2,79 | €50,20 | €51,26 | €49,96 | 1,52M |
| 2026-06-25 | €51,62 | +%3,16 | €50,00 | €52,00 | €49,93 | 1,53M |
| 2026-06-24 | €50,04 | +%2,08 | €48,93 | €50,12 | €48,76 | 1,10M |
| 2026-06-23 | €49,02 | +%1,30 | €48,20 | €49,20 | €48,07 | 873,31K |
| 2026-06-22 | €48,39 | +%0,19 | €48,12 | €48,63 | €48,00 | 548,22K |
| 2026-06-19 | €48,30 | -%1,15 | €48,54 | €48,93 | €48,30 | 1,31M |
| 2026-06-18 | €48,86 | +%1,47 | €47,94 | €49,03 | €47,94 | 739,26K |
| 2026-06-17 | €48,15 | -%0,72 | €48,35 | €48,63 | €47,89 | 972,94K |
| 2026-06-16 | €48,50 | -%0,57 | €48,75 | €49,05 | €48,44 | 740,13K |
| 2026-06-15 | €48,78 | +%2,93 | €48,69 | €49,48 | €48,57 | 1,16M |
| 2026-06-12 | €47,39 | +%5,62 | €46,00 | €47,52 | €46,00 | 997,15K |
| 2026-06-11 | €44,87 | -%0,51 | €44,93 | €45,47 | €44,56 | 835,04K |
| 2026-06-10 | €45,10 | -%1,14 | €45,94 | €45,94 | €44,79 | 798,00K |
| 2026-06-09 | €45,62 | +%0,57 | €45,38 | €46,26 | €45,33 | 719,55K |
| 2026-06-08 | €45,36 | -%0,07 | €44,86 | €45,82 | €44,51 | 744,87K |
| 2026-06-05 | €45,39 | -%0,98 | €45,79 | €46,15 | €45,39 | 943,24K |
| 2026-06-04 | €45,84 | +%0,37 | €45,64 | €46,36 | €45,57 | 645,17K |
| 2026-06-03 | €45,67 | -%0,44 | €45,41 | €46,07 | €45,29 | 453,43K |
| 2026-06-02 | €45,87 | +%1,46 | €45,67 | €46,10 | €45,34 | 590,82K |
| 2026-06-01 | €45,21 | -%3,87 | €45,60 | €45,96 | €44,63 | 926,03K |
| 2026-05-29 | €47,03 | +%0,77 | €47,07 | €48,05 | €46,92 | 1,34M |