Accor SA (AC)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,10%
|
41,20
|
41,13
|
41,54
|
41,37
|
17/05/2024 |
461.355 |
0,10%
|
41,20
|
41,13
|
41,54
|
41,37
|
16/05/2024 |
428.101 |
-1,17%
|
42,02
|
41,27
|
42,15
|
41,33
|
15/05/2024 |
510.467 |
1,19%
|
41,37
|
41,18
|
41,87
|
41,82
|
14/05/2024 |
447.884 |
-0,91%
|
41,80
|
41,33
|
41,82
|
41,33
|
13/05/2024 |
405.694 |
0,63%
|
41,54
|
41,36
|
41,86
|
41,71
|
10/05/2024 |
687.532 |
2,42%
|
40,85
|
40,75
|
41,61
|
41,45
|
09/05/2024 |
666.547 |
-2,41%
|
41,41
|
40,23
|
41,48
|
40,47
|
08/05/2024 |
547.887 |
-0,34%
|
41,72
|
41,47
|
42,23
|
41,47
|
07/05/2024 |
554.609 |
-0,26%
|
41,89
|
41,50
|
42,07
|
41,61
|
06/05/2024 |
309.474 |
1,63%
|
41,20
|
41,12
|
41,72
|
41,72
|
03/05/2024 |
464.795 |
0,51%
|
41,10
|
40,65
|
41,44
|
41,05
|
02/05/2024 |
654.023 |
-1,14%
|
41,25
|
40,65
|
41,46
|
40,84
|
01/05/2024 |
794.591 |
0,00%
|
41,92
|
41,31
|
41,99
|
41,31
|
30/04/2024 |
794.591 |
-2,29%
|
41,92
|
41,31
|
41,99
|
41,31
|
29/04/2024 |
478.523 |
-1,18%
|
42,52
|
41,73
|
42,56
|
41,78
|
26/04/2024 |
998.818 |
1,39%
|
42,26
|
41,27
|
42,70
|
42,28
|
25/04/2024 |
926.723 |
-1,07%
|
42,06
|
41,23
|
42,25
|
41,70
|
24/04/2024 |
1.840.780 |
2,93%
|
41,06
|
41,05
|
42,15
|
42,15
|
23/04/2024 |
767.515 |
2,76%
|
40,12
|
40,12
|
40,95
|
40,95
|
22/04/2024 |
554.096 |
0,18%
|
40,10
|
39,84
|
40,27
|
39,85
|
19/04/2024 |
998.897 |
-0,25%
|
39,36
|
38,81
|
39,85
|
39,78
|
18/04/2024 |
879.560 |
1,63%
|
39,66
|
39,50
|
39,99
|
39,88
|
17/04/2024 |
966.725 |
0,05%
|
39,23
|
39,17
|
39,68
|
39,24
|
16/04/2024 |
1.149.685 |
-2,37%
|
39,63
|
38,97
|
39,79
|
39,22
|
15/04/2024 |
921.300 |
0,13%
|
40,29
|
40,09
|
40,65
|
40,17
|
12/04/2024 |
999.826 |
-2,03%
|
41,27
|
40,12
|
41,40
|
40,12
|
11/04/2024 |
1.018.049 |
-1,82%
|
41,56
|
40,45
|
41,60
|
40,95
|
10/04/2024 |
819.197 |
0,55%
|
41,68
|
41,28
|
41,86
|
41,71
|
09/04/2024 |
881.686 |
-0,53%
|
41,65
|
41,10
|
41,70
|
41,48
|
08/04/2024 |
935.901 |
-0,93%
|
41,98
|
41,64
|
42,33
|
41,70
|
05/04/2024 |
1.383.106 |
-1,77%
|
42,00
|
41,70
|
42,19
|
42,09
|
04/04/2024 |
921.287 |
0,26%
|
42,84
|
42,77
|
43,25
|
42,85
|
03/04/2024 |
1.054.150 |
0,38%
|
42,54
|
42,37
|
42,78
|
42,74
|
02/04/2024 |
1.033.337 |
-1,66%
|
43,15
|
42,58
|
43,45
|
42,58
|
01/04/2024 |
0 |
0,26%
|
43,07
|
43,03
|
43,74
|
43,30
|
28/03/2024 |
1.016.775 |
0,26%
|
43,07
|
43,03
|
43,74
|
43,30
|
27/03/2024 |
995.044 |
-0,53%
|
43,45
|
43,14
|
43,61
|
43,19
|
26/03/2024 |
1.000.393 |
0,21%
|
43,10
|
43,07
|
43,60
|
43,42
|
25/03/2024 |
1.078.909 |
1,55%
|
42,61
|
42,61
|
43,35
|
43,33
|
22/03/2024 |
1.280.188 |
0,88%
|
42,20
|
42,20
|
42,85
|
42,67
|
21/03/2024 |
1.026.522 |
1,44%
|
42,10
|
42,01
|
42,40
|
42,30
|
20/03/2024 |
856.118 |
0,34%
|
41,52
|
41,27
|
41,78
|
41,70
|
19/03/2024 |
589.235 |
0,05%
|
41,30
|
41,30
|
41,85
|
41,56
|
18/03/2024 |
552.528 |
-0,38%
|
41,78
|
41,45
|
42,16
|
41,54
|
15/03/2024 |
3.711.222 |
-1,33%
|
42,06
|
41,70
|
42,22
|
41,70
|
14/03/2024 |
777.747 |
0,02%
|
42,06
|
42,01
|
42,40
|
42,26
|
13/03/2024 |
1.265.051 |
2,55%
|
42,00
|
41,54
|
42,26
|
42,25
|
12/03/2024 |
890.217 |
1,91%
|
40,61
|
40,45
|
41,20
|
41,20
|
11/03/2024 |
766.923 |
1,56%
|
39,61
|
39,45
|
40,43
|
40,43
|
08/03/2024 |
551.552 |
0,94%
|
39,54
|
39,39
|
39,90
|
39,81
|
07/03/2024 |
480.328 |
-0,08%
|
39,40
|
39,32
|
39,76
|
39,44
|
06/03/2024 |
772.516 |
0,25%
|
39,38
|
39,30
|
39,72
|
39,47
|
05/03/2024 |
723.109 |
0,05%
|
39,04
|
38,92
|
39,39
|
39,37
|
04/03/2024 |
859.836 |
-0,98%
|
39,70
|
39,28
|
39,73
|
39,35
|
01/03/2024 |
832.531 |
-0,87%
|
40,17
|
39,42
|
40,43
|
39,74
|
29/02/2024 |
1.838.296 |
-0,69%
|
40,40
|
39,66
|
40,40
|
40,09
|
28/02/2024 |
1.025.277 |
-0,30%
|
40,33
|
40,01
|
40,46
|
40,37
|
27/02/2024 |
1.238.647 |
-0,12%
|
40,81
|
40,49
|
41,02
|
40,49
|
26/02/2024 |
1.239.406 |
-1,19%
|
41,00
|
40,54
|
41,46
|
40,54
|
23/02/2024 |
879.755 |
1,43%
|
40,61
|
40,48
|
41,03
|
41,03
|
22/02/2024 |
1.995.939 |
6,56%
|
38,86
|
38,85
|
40,65
|
40,45
|
21/02/2024 |
613.373 |
0,29%
|
37,83
|
37,60
|
38,03
|
37,96
|
20/02/2024 |
953.882 |
1,61%
|
37,25
|
37,22
|
38,21
|
37,85
|
19/02/2024 |
525.247 |
0,73%
|
36,92
|
36,83
|
37,25
|
37,25
|
16/02/2024 |
878.759 |
0,00%
|
37,18
|
36,80
|
37,19
|
36,98
|
15/02/2024 |
643.359 |
-0,70%
|
37,40
|
36,89
|
37,68
|
36,98
|
14/02/2024 |
712.670 |
0,51%
|
37,07
|
37,07
|
37,39
|
37,24
|
13/02/2024 |
839.317 |
-0,94%
|
37,20
|
36,75
|
37,41
|
37,05
|
12/02/2024 |
374.443 |
0,35%
|
37,44
|
37,21
|
37,59
|
37,40
|
09/02/2024 |
354.892 |
0,40%
|
37,12
|
37,02
|
37,33
|
37,27
|
08/02/2024 |
436.315 |
0,16%
|
37,21
|
37,04
|
37,46
|
37,12
|
07/02/2024 |
773.887 |
0,33%
|
36,94
|
36,81
|
37,31
|
37,06
|
06/02/2024 |
840.950 |
0,87%
|
36,77
|
36,77
|
37,12
|
36,94
|
05/02/2024 |
475.630 |
0,06%
|
36,70
|
36,57
|
36,83
|
36,62
|
02/02/2024 |
677.486 |
0,97%
|
36,55
|
36,45
|
36,92
|
36,60
|
01/02/2024 |
547.838 |
-1,23%
|
36,36
|
36,14
|
36,64
|
36,25
|
31/01/2024 |
669.706 |
-0,68%
|
37,00
|
36,62
|
37,01
|
36,70
|
30/01/2024 |
452.879 |
-0,16%
|
37,05
|
36,84
|
37,24
|
36,95
|
29/01/2024 |
690.265 |
-0,03%
|
37,00
|
36,73
|
37,24
|
37,01
|
26/01/2024 |
826.841 |
0,68%
|
36,64
|
36,54
|
37,33
|
37,02
|
25/01/2024 |
699.289 |
1,58%
|
36,18
|
36,10
|
36,95
|
36,77
|
24/01/2024 |
712.595 |
1,17%
|
35,98
|
35,88
|
36,50
|
36,20
|
23/01/2024 |
454.141 |
-0,72%
|
36,14
|
35,62
|
36,17
|
35,78
|
22/01/2024 |
526.528 |
0,17%
|
36,01
|
36,01
|
36,37
|
36,04
|
19/01/2024 |
1.087.398 |
1,75%
|
35,63
|
35,57
|
36,27
|
35,98
|
18/01/2024 |
606.660 |
1,46%
|
35,00
|
34,78
|
35,49
|
35,36
|
17/01/2024 |
576.993 |
-1,28%
|
35,06
|
34,62
|
35,10
|
34,85
|
16/01/2024 |
601.104 |
-0,11%
|
35,17
|
35,04
|
35,55
|
35,30
|
15/01/2024 |
581.549 |
0,86%
|
35,16
|
35,16
|
35,59
|
35,34
|
12/01/2024 |
353.195 |
0,40%
|
35,04
|
34,92
|
35,41
|
35,04
|
11/01/2024 |
711.966 |
0,09%
|
35,05
|
34,86
|
35,45
|
34,90
|
10/01/2024 |
533.807 |
0,66%
|
34,59
|
34,53
|
35,01
|
34,87
|
09/01/2024 |
525.219 |
0,06%
|
34,80
|
34,53
|
34,84
|
34,64
|
08/01/2024 |
431.042 |
1,02%
|
34,15
|
33,91
|
34,62
|
34,62
|
05/01/2024 |
580.694 |
-0,72%
|
34,26
|
33,69
|
34,41
|
34,27
|
04/01/2024 |
480.262 |
0,44%
|
34,18
|
34,16
|
34,57
|
34,52
|
03/01/2024 |
656.587 |
-0,78%
|
34,61
|
34,17
|
34,84
|
34,37
|
02/01/2024 |
384.129 |
0,12%
|
34,68
|
34,58
|
35,05
|
34,64
|
29/12/2023 |
178.636 |
0,12%
|
34,58
|
34,53
|
34,74
|
34,60
|