Accor SA (AC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
638.852 |
-1,77%
|
51,00
|
49,81
|
51,46
|
50,00
|
| 03/07/2026 |
510.935 |
0,36%
|
50,84
|
50,14
|
50,90
|
50,90
|
| 02/07/2026 |
638.575 |
0,52%
|
50,52
|
50,34
|
51,00
|
50,72
|
| 01/07/2026 |
799.905 |
-0,75%
|
50,84
|
49,91
|
51,04
|
50,46
|
| 30/06/2026 |
855.446 |
1,40%
|
50,38
|
49,76
|
50,92
|
50,84
|
| 29/06/2026 |
877.796 |
-0,08%
|
50,38
|
49,61
|
50,38
|
50,14
|
| 26/06/2026 |
1.518.936 |
-2,79%
|
50,20
|
49,96
|
51,26
|
50,18
|
| 25/06/2026 |
1.528.012 |
3,16%
|
50,00
|
49,93
|
52,00
|
51,62
|
| 24/06/2026 |
1.095.723 |
2,08%
|
48,93
|
48,76
|
50,12
|
50,04
|
| 23/06/2026 |
873.311 |
1,30%
|
48,20
|
48,07
|
49,20
|
49,02
|
| 22/06/2026 |
548.216 |
0,19%
|
48,12
|
48,00
|
48,63
|
48,39
|
| 19/06/2026 |
1.309.902 |
-1,15%
|
48,54
|
48,30
|
48,93
|
48,30
|
| 18/06/2026 |
739.259 |
1,48%
|
47,94
|
47,94
|
49,03
|
48,86
|
| 17/06/2026 |
972.937 |
-0,72%
|
48,35
|
47,89
|
48,63
|
48,15
|
| 16/06/2026 |
740.132 |
-0,57%
|
48,75
|
48,44
|
49,05
|
48,50
|
| 15/06/2026 |
1.155.024 |
2,93%
|
48,69
|
48,57
|
49,48
|
48,78
|
| 12/06/2026 |
997.147 |
5,62%
|
46,00
|
46,00
|
47,52
|
47,39
|
| 11/06/2026 |
832.429 |
-0,51%
|
44,93
|
44,56
|
45,47
|
44,87
|
| 10/06/2026 |
798.004 |
-1,14%
|
45,94
|
44,79
|
45,94
|
45,10
|
| 09/06/2026 |
719.545 |
0,57%
|
45,38
|
45,33
|
46,26
|
45,62
|
| 08/06/2026 |
744.870 |
-0,07%
|
44,86
|
44,51
|
45,82
|
45,36
|
| 05/06/2026 |
943.235 |
-0,98%
|
45,79
|
45,39
|
46,15
|
45,39
|
| 04/06/2026 |
645.166 |
0,37%
|
45,64
|
45,57
|
46,36
|
45,84
|
| 03/06/2026 |
453.430 |
-0,44%
|
45,41
|
45,29
|
46,07
|
45,67
|
| 02/06/2026 |
590.821 |
1,46%
|
45,67
|
45,34
|
46,10
|
45,87
|
| 01/06/2026 |
912.466 |
-1,03%
|
45,60
|
44,63
|
45,96
|
45,21
|
| 29/05/2026 |
1.338.394 |
0,77%
|
47,07
|
45,68
|
48,05
|
45,68
|
| 28/05/2026 |
588.799 |
0,37%
|
46,25
|
46,16
|
47,21
|
46,67
|
| 27/05/2026 |
804.556 |
2,40%
|
45,61
|
45,60
|
47,16
|
46,50
|
| 26/05/2026 |
575.939 |
-1,67%
|
46,10
|
45,41
|
46,26
|
45,41
|
| 25/05/2026 |
535.454 |
3,13%
|
45,70
|
45,69
|
46,94
|
46,18
|
| 22/05/2026 |
841.100 |
1,70%
|
44,61
|
44,17
|
45,13
|
44,78
|
| 21/05/2026 |
931.532 |
-2,07%
|
45,00
|
43,99
|
45,08
|
44,03
|
| 20/05/2026 |
832.667 |
3,57%
|
43,04
|
43,00
|
45,35
|
44,96
|
| 19/05/2026 |
868.262 |
-0,96%
|
43,75
|
43,41
|
44,36
|
43,41
|
| 18/05/2026 |
981.342 |
0,90%
|
42,81
|
42,53
|
44,24
|
43,83
|
| 15/05/2026 |
696.046 |
-2,45%
|
44,00
|
43,13
|
44,02
|
43,44
|
| 14/05/2026 |
412.380 |
1,14%
|
44,30
|
44,04
|
44,60
|
44,53
|
| 13/05/2026 |
518.974 |
0,76%
|
43,84
|
43,43
|
44,41
|
44,03
|
| 12/05/2026 |
514.584 |
-0,48%
|
43,30
|
43,22
|
43,73
|
43,70
|
| 11/05/2026 |
610.666 |
-0,70%
|
44,02
|
43,60
|
44,51
|
43,91
|
| 08/05/2026 |
484.924 |
-1,05%
|
44,20
|
43,98
|
44,64
|
44,22
|
| 07/05/2026 |
1.028.709 |
0,20%
|
45,00
|
44,68
|
45,92
|
44,69
|
| 06/05/2026 |
1.466.204 |
7,68%
|
42,12
|
42,03
|
44,60
|
44,60
|
| 05/05/2026 |
758.292 |
0,58%
|
41,18
|
40,98
|
41,57
|
41,42
|
| 04/05/2026 |
862.919 |
-2,26%
|
42,20
|
40,97
|
42,20
|
41,18
|
| 30/04/2026 |
1.018.912 |
0,57%
|
41,11
|
41,08
|
42,49
|
42,13
|
| 29/04/2026 |
706.883 |
-0,78%
|
42,12
|
41,50
|
42,20
|
41,89
|
| 28/04/2026 |
815.799 |
-1,56%
|
42,40
|
41,93
|
42,80
|
42,22
|
| 27/04/2026 |
198.033 |
-0,51%
|
43,63
|
42,89
|
43,74
|
42,89
|
| 24/04/2026 |
1.465.496 |
0,23%
|
43,80
|
42,54
|
43,98
|
43,21
|
| 23/04/2026 |
1.715.180 |
-0,49%
|
42,91
|
42,51
|
43,60
|
43,11
|
| 22/04/2026 |
1.366.810 |
-2,30%
|
44,23
|
43,07
|
44,30
|
43,32
|
| 21/04/2026 |
1.134.664 |
-2,27%
|
45,50
|
44,34
|
45,82
|
44,34
|
| 20/04/2026 |
922.001 |
-2,28%
|
45,51
|
45,25
|
46,04
|
45,37
|
| 17/04/2026 |
1.593.290 |
2,84%
|
45,33
|
45,04
|
46,94
|
46,43
|
| 16/04/2026 |
969.192 |
-0,88%
|
45,73
|
45,15
|
46,24
|
45,15
|
| 15/04/2026 |
775.367 |
0,13%
|
45,61
|
45,06
|
45,76
|
45,55
|
| 14/04/2026 |
999.624 |
2,39%
|
44,79
|
44,76
|
45,69
|
45,49
|
| 13/04/2026 |
883.241 |
-0,65%
|
44,12
|
43,80
|
44,57
|
44,43
|
| 10/04/2026 |
969.365 |
0,16%
|
44,71
|
44,31
|
45,64
|
44,72
|
| 09/04/2026 |
1.224.853 |
-0,78%
|
44,70
|
44,31
|
44,92
|
44,65
|
| 08/04/2026 |
1.588.669 |
7,78%
|
44,82
|
44,44
|
45,74
|
45,00
|
| 07/04/2026 |
1.267.986 |
-1,77%
|
42,58
|
41,75
|
43,19
|
41,75
|
| 02/04/2026 |
1.024.571 |
1,38%
|
41,32
|
40,96
|
42,77
|
42,50
|
| 01/04/2026 |
1.184.232 |
3,20%
|
42,08
|
41,49
|
42,63
|
41,92
|
| 31/03/2026 |
883.688 |
1,42%
|
40,14
|
39,97
|
40,80
|
40,62
|
| 30/03/2026 |
928.084 |
-0,94%
|
40,02
|
39,66
|
40,28
|
40,05
|
| 27/03/2026 |
933.606 |
-0,93%
|
40,86
|
40,25
|
40,98
|
40,43
|
| 26/03/2026 |
753.725 |
-1,23%
|
40,92
|
40,63
|
41,17
|
40,81
|
| 25/03/2026 |
1.156.324 |
1,00%
|
41,52
|
40,98
|
41,80
|
41,32
|
| 24/03/2026 |
1.035.333 |
1,59%
|
40,45
|
40,22
|
41,02
|
40,91
|
| 23/03/2026 |
1.580.335 |
1,36%
|
38,79
|
38,56
|
41,79
|
40,27
|
| 20/03/2026 |
2.443.680 |
0,58%
|
40,01
|
39,33
|
40,82
|
39,73
|
| 19/03/2026 |
3.653.475 |
-5,98%
|
41,20
|
37,54
|
41,26
|
39,50
|
| 18/03/2026 |
1.216.633 |
2,09%
|
41,66
|
41,24
|
42,09
|
42,01
|
| 17/03/2026 |
767.970 |
0,39%
|
40,87
|
40,35
|
41,61
|
41,15
|
| 16/03/2026 |
1.163.384 |
1,21%
|
40,50
|
40,43
|
41,42
|
40,99
|
| 13/03/2026 |
840.853 |
-2,36%
|
41,10
|
40,50
|
41,29
|
40,50
|
| 12/03/2026 |
915.378 |
-3,22%
|
42,40
|
41,30
|
42,40
|
41,48
|
| 11/03/2026 |
863.520 |
-1,34%
|
43,20
|
42,45
|
43,26
|
42,86
|
| 10/03/2026 |
973.333 |
2,33%
|
44,10
|
43,27
|
44,50
|
43,44
|
| 09/03/2026 |
1.079.230 |
-2,03%
|
42,01
|
41,30
|
42,45
|
42,45
|
| 06/03/2026 |
1.061.263 |
-2,41%
|
44,55
|
42,58
|
44,76
|
43,33
|
| 05/03/2026 |
1.180.076 |
-2,31%
|
44,80
|
44,40
|
46,01
|
44,40
|
| 04/03/2026 |
1.285.593 |
4,32%
|
44,82
|
44,12
|
45,59
|
45,45
|
| 03/03/2026 |
2.037.190 |
-2,92%
|
44,13
|
41,89
|
44,13
|
43,57
|
| 02/03/2026 |
2.344.557 |
-8,89%
|
44,55
|
44,00
|
45,38
|
44,88
|
| 27/02/2026 |
1.597.921 |
-0,47%
|
49,40
|
48,47
|
49,67
|
49,26
|
| 26/02/2026 |
653.308 |
1,64%
|
48,40
|
48,23
|
49,78
|
49,49
|
| 25/02/2026 |
729.107 |
1,29%
|
48,02
|
47,80
|
48,75
|
48,69
|
| 24/02/2026 |
544.795 |
0,15%
|
48,00
|
47,58
|
48,41
|
48,07
|
| 23/02/2026 |
545.409 |
-0,99%
|
48,10
|
47,73
|
48,78
|
48,00
|
| 20/02/2026 |
932.225 |
0,31%
|
48,04
|
47,85
|
49,21
|
48,48
|
| 19/02/2026 |
1.190.465 |
-2,48%
|
50,00
|
47,95
|
50,14
|
48,33
|
| 18/02/2026 |
784.537 |
-0,44%
|
50,24
|
49,19
|
50,28
|
49,56
|
| 17/02/2026 |
936.024 |
1,08%
|
49,13
|
48,49
|
50,14
|
49,78
|
| 16/02/2026 |
366.040 |
0,06%
|
49,34
|
49,14
|
49,79
|
49,25
|
| 13/02/2026 |
652.798 |
-0,30%
|
49,28
|
48,77
|
49,77
|
49,22
|
| 12/02/2026 |
667.344 |
1,79%
|
48,96
|
48,68
|
49,37
|
49,37
|
