Accor (ACCP)

ACCP
🏛️ Francia →
40.65
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 34.58 34.74 34.53 34.60 0.2M
2023-12-28 34.69 34.85 34.52 34.56 0.3M
2023-12-27 34.66 34.82 34.60 34.69 0.3M
2023-12-22 34.59 34.83 34.55 34.74 0.4M
2023-12-21 34.42 34.76 34.33 34.68 0.5M
2023-12-20 34.85 34.90 34.52 34.68 0.5M
2023-12-19 34.56 34.98 34.56 34.80 1.0M
2023-12-18 34.33 34.66 34.23 34.58 0.7M
2023-12-15 35.00 35.11 34.65 34.65 1.5M
2023-12-14 34.67 35.35 34.67 34.95 1.4M
2023-12-13 35.19 35.30 34.61 34.61 1.1M
2023-12-12 34.94 35.47 34.87 35.24 0.9M
2023-12-11 34.79 35.38 34.72 34.98 1.3M
2023-12-08 34.04 34.98 33.90 34.81 1.1M
2023-12-07 33.61 34.19 33.48 34.06 0.7M
2023-12-06 33.28 34.10 33.19 33.74 1.0M
2023-12-05 32.86 33.40 32.85 33.20 0.8M
2023-12-04 32.38 33.04 32.32 32.86 0.9M
2023-12-01 31.89 32.46 31.83 32.46 0.9M
2023-11-30 31.63 32.11 31.63 31.81 1.9M
2023-11-29 31.62 31.85 31.59 31.63 0.6M
2023-11-28 31.63 31.76 31.40 31.66 0.4M
2023-11-27 31.67 31.88 31.59 31.72 0.3M
2023-11-24 31.62 31.84 31.60 31.67 0.4M
2023-11-23 32.29 32.32 31.68 31.71 0.6M
2023-11-22 32.00 32.34 31.95 32.27 0.4M
2023-11-21 31.71 31.98 31.70 31.93 0.5M
2023-11-20 31.29 31.82 31.26 31.82 0.6M
2023-11-17 31.15 31.68 31.14 31.37 0.7M
2023-11-16 31.10 31.28 31.03 31.03 0.8M
2023-11-15 30.73 31.37 30.73 31.18 0.6M
2023-11-14 30.37 30.98 30.28 30.73 0.5M
2023-11-13 30.05 30.51 30.01 30.38 0.5M
2023-11-10 30.17 30.20 29.74 29.96 0.4M
2023-11-09 29.92 30.33 29.85 30.18 0.6M
2023-11-08 29.75 30.06 29.62 29.96 0.8M
2023-11-07 29.46 30.03 29.45 29.69 0.6M
2023-11-06 29.70 29.96 29.40 29.57 1.3M
2023-11-03 30.28 30.45 29.40 29.70 1.3M
2023-11-02 30.64 31.06 30.56 30.70 0.8M
2023-11-01 30.37 30.48 30.00 30.19 0.8M
2023-10-31 30.39 30.69 29.95 30.07 0.9M
2023-10-30 30.00 30.51 29.92 30.25 0.7M
2023-10-27 27.72 30.03 27.71 29.83 1.1M
2023-10-26 29.54 30.28 29.36 29.96 1.1M
2023-10-25 30.10 30.39 29.99 30.09 0.9M
2023-10-24 29.90 30.40 29.88 30.22 0.7M
2023-10-23 29.53 29.94 29.44 29.77 0.9M
2023-10-20 30.00 30.05 29.36 29.52 1.1M
2023-10-19 30.51 30.84 30.16 30.20 1.1M
2023-10-18 31.20 31.72 30.79 30.81 1.1M
2023-10-17 31.00 31.82 31.00 31.33 0.9M
2023-10-16 31.00 31.38 30.74 31.20 0.7M
2023-10-13 31.48 31.60 30.75 30.93 1.1M
2023-10-12 32.35 32.60 31.55 31.65 1.1M
2023-10-11 32.71 32.79 31.60 32.19 1.3M
2023-10-10 31.21 31.55 31.04 31.55 0.5M
2023-10-09 31.50 31.51 30.68 30.83 0.8M
2023-10-06 31.29 31.91 31.22 31.74 0.6M
2023-10-05 30.95 31.69 30.93 31.26 0.6M
2023-10-04 30.60 30.87 30.38 30.81 0.4M
2023-10-03 31.57 31.71 30.79 30.90 0.6M
2023-10-02 32.03 32.14 31.45 31.70 0.6M
2023-09-29 32.42 32.47 31.94 31.94 0.9M
2023-09-28 32.35 32.35 31.61 32.23 0.6M
2023-09-27 32.17 32.59 32.05 32.35 0.4M
2023-09-26 32.13 32.46 31.79 32.13 0.6M
2023-09-25 32.82 32.85 32.17 32.33 0.5M
2023-09-22 32.87 32.98 32.66 32.98 0.5M
2023-09-21 33.89 33.97 33.03 33.20 1.0M
2023-09-20 34.43 34.48 34.16 34.20 0.6M
2023-09-19 34.00 34.60 33.99 34.40 0.6M
2023-09-18 34.54 34.64 33.71 33.99 0.7M
2023-09-15 34.68 34.87 34.54 34.64 1.1M
2023-09-14 34.89 34.89 34.02 34.48 0.7M
2023-09-13 34.15 35.47 34.09 34.84 1.3M
2023-09-12 34.13 34.29 34.02 34.06 0.4M
2023-09-11 33.80 34.14 33.74 34.13 0.6M
2023-09-08 33.52 33.96 33.19 33.74 0.7M
2023-09-07 33.41 33.75 33.29 33.44 0.4M
2023-09-06 33.58 33.68 33.32 33.49 0.4M
2023-09-05 33.70 33.88 33.52 33.66 0.4M
2023-09-04 33.59 34.06 33.56 33.67 0.3M
2023-09-01 33.14 33.72 33.14 33.54 0.7M
2023-08-31 33.13 33.46 33.03 33.09 1.1M
2023-08-30 33.13 33.35 33.01 33.05 0.5M
2023-08-29 33.10 33.15 32.69 33.08 0.5M
2023-08-28 32.59 33.00 32.59 32.86 0.6M
2023-08-25 32.20 32.66 32.14 32.34 0.5M
2023-08-24 33.08 33.27 32.31 32.31 0.5M
2023-08-23 32.86 32.96 32.64 32.84 0.4M
2023-08-22 32.81 32.98 32.68 32.70 0.4M
2023-08-21 32.60 32.99 32.60 32.61 0.5M
2023-08-18 32.81 32.83 32.26 32.60 0.5M
2023-08-17 33.05 33.13 32.88 32.94 0.4M
2023-08-16 33.13 33.41 33.11 33.22 0.3M
2023-08-15 33.47 33.59 32.90 33.25 0.3M
2023-08-14 33.41 33.49 33.30 33.46 0.3M
2023-08-11 33.75 33.77 33.29 33.38 0.4M
2023-08-10 33.53 34.06 33.53 33.85 0.5M
2023-08-09 33.46 33.79 33.30 33.39 0.4M
2023-08-08 32.92 33.26 32.81 33.22 0.5M
2023-08-07 32.90 33.22 32.81 33.13 0.4M
2023-08-04 32.67 32.97 32.50 32.86 0.6M
2023-08-03 33.00 33.02 32.48 32.60 0.6M
2023-08-02 33.50 33.50 32.95 33.17 0.7M
2023-08-01 34.26 34.30 33.79 33.90 0.6M
2023-07-31 34.03 34.29 33.74 34.29 0.7M
2023-07-28 33.66 34.18 33.41 34.05 0.5M
2023-07-27 33.66 33.96 32.65 33.73 0.9M
2023-07-26 33.56 33.98 33.30 33.38 1.0M
2023-07-25 33.75 33.96 33.60 33.69 0.4M
2023-07-24 33.80 33.97 33.64 33.76 0.4M
2023-07-21 33.82 34.21 33.80 33.96 0.4M
2023-07-20 33.74 34.17 33.70 33.87 0.5M
2023-07-19 34.10 34.35 33.78 33.83 0.5M
2023-07-18 33.82 34.05 33.78 33.98 0.5M
2023-07-17 33.68 34.08 33.56 33.90 0.4M
2023-07-14 33.89 34.16 33.83 33.88 0.4M
2023-07-13 34.18 34.18 33.73 33.96 0.4M
2023-07-12 33.89 34.18 33.61 34.04 0.5M
2023-07-11 33.70 33.94 33.61 33.85 0.4M
2023-07-10 33.24 33.58 33.07 33.52 0.3M
2023-07-07 33.00 33.45 32.97 33.35 0.6M
2023-07-06 33.67 33.67 32.81 33.00 0.9M
2023-07-05 33.83 33.95 33.74 33.83 0.4M
2023-07-04 34.08 34.08 33.76 33.81 0.4M
2023-07-03 34.15 34.18 33.69 34.01 0.5M
2023-06-30 34.32 34.40 34.02 34.02 0.8M
2023-06-29 33.81 33.84 33.47 33.82 0.6M
2023-06-28 33.34 34.02 33.16 33.82 1.1M
2023-06-27 33.00 33.23 32.53 32.99 0.9M
2023-06-26 32.89 32.94 32.43 32.52 0.9M
2023-06-23 33.77 33.77 32.66 32.83 0.8M
2023-06-22 32.80 33.05 32.52 33.05 0.6M
2023-06-21 33.04 33.08 32.88 32.98 0.6M
2023-06-20 32.70 33.04 32.67 32.92 0.4M
2023-06-19 32.92 33.20 32.88 32.89 0.5M
2023-06-16 33.29 33.52 33.02 33.08 1.5M
2023-06-15 33.46 33.46 32.99 33.30 0.6M
2023-06-14 33.50 33.84 33.40 33.51 0.8M
2023-06-13 33.22 33.69 33.19 33.43 1.2M
2023-06-12 32.73 33.10 32.70 32.94 0.6M
2023-06-09 32.36 32.93 32.36 32.70 0.8M
2023-06-08 31.70 32.31 31.70 32.25 0.7M
2023-06-07 31.73 32.06 31.62 31.84 0.6M
2023-06-06 31.37 31.92 31.30 31.76 0.5M
2023-06-05 31.80 31.84 31.10 31.41 0.5M
2023-06-02 31.38 31.69 31.37 31.69 0.5M
2023-06-01 31.23 31.41 31.03 31.20 0.6M
2023-05-31 31.16 31.46 30.97 30.97 1.8M
2023-05-30 31.20 31.69 31.03 31.43 0.5M
2023-05-29 31.34 31.46 31.03 31.20 0.3M
2023-05-26 31.22 31.38 30.90 31.29 0.5M
2023-05-25 31.04 31.28 30.73 31.10 0.4M
2023-05-24 31.35 31.35 30.51 30.97 0.7M
2023-05-23 31.62 31.70 31.35 31.48 0.6M
2023-05-22 32.58 32.97 32.38 32.77 0.7M
2023-05-19 32.70 32.75 32.39 32.50 0.5M
2023-05-18 32.09 32.63 31.94 32.63 0.8M
2023-05-17 31.55 31.93 31.33 31.93 0.8M
2023-05-16 31.32 31.69 31.32 31.59 0.6M
2023-05-15 31.36 31.64 31.21 31.48 0.6M
2023-05-12 31.50 31.76 31.20 31.26 1.1M
2023-05-11 32.23 32.53 32.10 32.23 0.8M
2023-05-10 32.55 32.75 32.15 32.15 0.6M
2023-05-09 32.12 32.66 32.07 32.66 1.1M
2023-05-08 32.15 32.15 31.96 32.15 0.3M
2023-05-05 31.85 32.29 31.70 32.17 0.9M
2023-05-04 31.69 31.82 31.37 31.76 1.0M
2023-05-03 31.94 32.07 31.56 31.84 0.6M
2023-05-02 32.26 32.33 31.78 31.97 0.8M
2023-04-28 32.25 32.37 31.47 32.12 1.0M
2023-04-27 31.37 31.67 31.28 31.29 0.8M
2023-04-26 31.43 31.52 30.94 31.45 0.5M
2023-04-25 31.43 31.71 31.14 31.63 0.5M
2023-04-24 31.45 31.67 31.35 31.52 0.5M
2023-04-21 31.22 31.41 30.93 31.38 0.6M
2023-04-20 31.59 31.61 31.18 31.24 0.6M
2023-04-19 31.82 31.85 31.43 31.56 0.5M
2023-04-18 31.56 31.89 31.39 31.85 0.5M
2023-04-17 31.20 31.60 31.19 31.52 0.5M
2023-04-14 31.00 31.17 30.60 31.08 0.8M
2023-04-13 30.47 31.05 30.27 30.98 1.2M
2023-04-12 30.51 30.78 30.27 30.27 0.7M
2023-04-11 30.82 31.33 30.58 30.58 0.9M
2023-04-06 29.46 30.35 29.29 30.24 1.1M
2023-04-05 29.56 29.68 28.59 28.79 0.9M
2023-04-04 30.02 30.15 29.51 29.51 0.6M
2023-04-03 29.97 30.02 29.80 29.98 0.6M
2023-03-31 29.80 30.09 29.63 29.97 0.6M
2023-03-30 29.07 29.75 29.05 29.75 0.8M
2023-03-29 28.26 28.81 28.16 28.81 0.9M
2023-03-28 28.69 28.75 27.89 28.17 0.8M
2023-03-27 28.53 28.59 28.17 28.37 0.8M
2023-03-24 29.49 29.52 27.93 28.08 1.0M
2023-03-23 29.82 29.87 29.47 29.76 0.8M
2023-03-22 29.73 29.97 29.57 29.97 0.7M
2023-03-21 29.13 29.91 28.99 29.77 0.8M
2023-03-20 28.52 29.05 27.89 28.80 0.9M
2023-03-17 29.39 29.50 28.44 28.58 1.1M
2023-03-16 29.10 29.40 28.57 29.19 1.4M
2023-03-15 29.74 29.82 28.07 28.72 1.6M
2023-03-14 29.05 30.02 28.99 29.81 1.1M
2023-03-13 30.76 30.77 28.96 29.11 1.1M
2023-03-10 30.59 30.75 30.00 30.75 0.9M
2023-03-09 31.46 31.46 31.11 31.25 0.5M
2023-03-08 31.53 31.79 31.46 31.58 0.7M
2023-03-07 31.75 32.05 31.58 31.75 0.8M
2023-03-06 31.75 32.00 31.39 31.89 1.1M
2023-03-03 30.72 31.10 30.60 30.99 1.0M
2023-03-02 30.45 30.58 30.01 30.54 0.9M
2023-03-01 30.65 31.16 30.48 30.57 1.9M
2023-02-28 31.65 31.80 31.33 31.48 1.1M
2023-02-27 31.80 31.92 31.44 31.74 0.7M
2023-02-24 31.12 32.03 31.12 31.73 1.3M
2023-02-23 30.10 30.90 30.10 30.65 0.9M
2023-02-22 30.15 30.19 29.68 30.07 0.6M
2023-02-21 29.78 30.46 29.62 30.26 0.7M
2023-02-20 30.25 30.37 29.92 29.98 0.3M
2023-02-17 30.53 30.53 29.99 30.05 0.6M
2023-02-16 30.78 31.12 30.70 30.77 0.7M
2023-02-15 30.18 30.80 30.07 30.69 0.5M
2023-02-14 30.00 30.21 29.75 30.13 0.6M
2023-02-13 29.50 29.95 29.33 29.94 0.6M
2023-02-10 30.61 30.78 29.14 29.49 1.2M
2023-02-09 31.17 31.34 30.79 30.79 0.5M
2023-02-08 30.80 31.22 30.77 31.01 0.5M
2023-02-07 31.00 31.00 30.44 30.62 0.6M
2023-02-06 30.94 30.97 30.61 30.95 0.7M
2023-02-03 30.74 31.09 30.61 31.09 0.7M
2023-02-02 30.13 30.96 30.13 30.80 0.8M
2023-02-01 29.86 30.30 29.84 29.92 0.7M
2023-01-31 29.80 29.86 29.55 29.77 0.8M
2023-01-30 29.76 29.86 29.38 29.70 0.5M
2023-01-27 29.69 30.01 29.57 29.86 0.5M
2023-01-26 29.45 29.60 29.29 29.50 0.7M
2023-01-25 29.73 30.16 29.32 29.46 0.9M
2023-01-24 29.20 29.49 29.07 29.42 0.6M
2023-01-23 29.23 29.30 28.67 29.14 0.7M
2023-01-20 28.98 29.46 28.85 29.12 1.0M
2023-01-19 29.20 29.32 28.82 28.88 0.9M
2023-01-18 28.34 28.85 28.13 28.50 1.2M
2023-01-17 27.62 28.03 27.35 28.03 0.9M
2023-01-16 28.21 28.21 27.52 27.64 0.7M
2023-01-13 27.48 28.41 27.45 28.08 1.2M
2023-01-12 26.75 27.49 26.63 27.49 1.2M
2023-01-11 26.40 26.96 26.36 26.67 0.8M
2023-01-10 26.00 26.42 25.78 26.42 0.9M
2023-01-09 25.66 26.12 25.41 25.78 0.8M
2023-01-06 25.04 25.63 24.91 25.55 0.7M
2023-01-05 24.52 25.28 24.44 24.99 0.8M
2023-01-04 23.99 24.57 23.98 24.49 0.6M
2023-01-03 23.86 24.40 23.77 23.83 0.6M
2023-01-02 23.42 23.84 23.39 23.82 0.4M