Accor SA (AC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
633 286 |
-0,91%
|
46,00
|
45,65
|
46,49
|
45,65
|
| 17/08/2026 |
601 995 |
-1,26%
|
46,60
|
46,00
|
46,77
|
46,07
|
| 14/08/2026 |
558 485 |
0,22%
|
46,60
|
46,41
|
47,03
|
46,66
|
| 13/08/2026 |
534 211 |
0,48%
|
46,74
|
46,53
|
47,06
|
46,56
|
| 12/08/2026 |
658 117 |
-0,22%
|
46,57
|
46,17
|
46,82
|
46,34
|
| 11/08/2026 |
628 875 |
0,48%
|
46,08
|
45,65
|
46,82
|
46,44
|
| 10/08/2026 |
541 851 |
-1,24%
|
46,85
|
46,22
|
47,23
|
46,22
|
| 07/08/2026 |
653 720 |
-0,89%
|
47,21
|
46,75
|
47,38
|
46,80
|
| 06/08/2026 |
831 601 |
-0,23%
|
47,40
|
47,22
|
48,07
|
47,22
|
| 05/08/2026 |
663 032 |
1,70%
|
46,60
|
46,60
|
47,41
|
47,33
|
| 04/08/2026 |
702 775 |
1,26%
|
46,00
|
45,43
|
46,54
|
46,54
|
| 03/08/2026 |
795 551 |
2,36%
|
45,50
|
45,50
|
46,61
|
45,96
|
| 31/07/2026 |
789 716 |
-2,92%
|
45,90
|
44,86
|
46,16
|
44,90
|
| 30/07/2026 |
964 922 |
-2,20%
|
46,95
|
46,14
|
47,01
|
46,25
|
| 29/07/2026 |
751 034 |
0,13%
|
47,39
|
46,49
|
47,39
|
47,29
|
| 28/07/2026 |
618 718 |
2,88%
|
46,15
|
46,15
|
47,32
|
47,23
|
| 27/07/2026 |
729 316 |
-0,86%
|
47,20
|
45,91
|
47,70
|
45,91
|
| 24/07/2026 |
858 006 |
2,07%
|
45,58
|
45,42
|
46,62
|
46,31
|
| 23/07/2026 |
645 533 |
-1,99%
|
46,00
|
45,20
|
46,00
|
45,37
|
| 22/07/2026 |
499 021 |
-0,15%
|
46,27
|
45,94
|
46,44
|
46,29
|
| 21/07/2026 |
642 339 |
-0,45%
|
46,48
|
46,07
|
46,53
|
46,36
|
| 20/07/2026 |
600 783 |
-0,51%
|
46,60
|
46,33
|
47,27
|
46,57
|
| 17/07/2026 |
633 201 |
-0,93%
|
46,70
|
46,40
|
47,03
|
46,81
|
| 16/07/2026 |
729 350 |
-0,78%
|
47,40
|
47,15
|
47,72
|
47,25
|
| 15/07/2026 |
557 706 |
1,36%
|
46,98
|
46,67
|
47,62
|
47,62
|
| 14/07/2026 |
843 137 |
-2,19%
|
47,25
|
46,35
|
47,34
|
46,98
|
| 13/07/2026 |
487 319 |
-1,96%
|
48,50
|
48,03
|
48,99
|
48,03
|
| 10/07/2026 |
457 111 |
0,68%
|
48,72
|
48,59
|
49,19
|
48,99
|
| 09/07/2026 |
509 275 |
0,98%
|
48,55
|
48,03
|
48,93
|
48,66
|
| 08/07/2026 |
1 146 962 |
-3,50%
|
49,47
|
47,51
|
49,60
|
48,19
|
| 07/07/2026 |
609 759 |
-0,12%
|
50,02
|
49,90
|
50,50
|
49,94
|
| 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
|
