Accor SA (AC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	-0,89%	42,90	42,34	43,15	42,48
22/11/2024	464.995	-0,89%	42,90	42,34	43,15	42,48
21/11/2024	712.951	0,02%	42,80	41,99	42,98	42,86
20/11/2024	575.435	-0,56%	43,30	42,75	43,36	42,85
19/11/2024	592.912	-2,20%	43,99	42,49	44,14	43,09
18/11/2024	464.034	0,62%	43,60	43,52	44,13	44,06
15/11/2024	479.311	0,88%	43,20	43,19	44,11	43,79
14/11/2024	453.673	0,35%	43,37	42,91	43,81	43,41
13/11/2024	503.706	0,35%	43,12	42,83	43,33	43,26
12/11/2024	476.433	-2,09%	43,56	43,01	43,73	43,11
11/11/2024	544.390	0,05%	44,32	44,03	44,63	44,03
08/11/2024	640.605	1,92%	43,53	43,25	44,10	44,01
07/11/2024	698.430	2,49%	42,17	41,99	43,52	43,18
06/11/2024	600.277	0,77%	42,13	41,95	42,79	42,13
05/11/2024	429.492	1,04%	41,41	41,19	41,88	41,81
04/11/2024	420.869	-1,12%	41,73	41,23	41,93	41,38
01/11/2024	344.894	0,46%	41,52	41,28	41,92	41,85
31/10/2024	892.754	-0,86%	41,70	41,40	42,20	41,66
30/10/2024	738.932	0,38%	41,59	39,64	42,02	42,02
29/10/2024	626.881	-0,97%	42,53	41,83	42,53	41,86
28/10/2024	495.341	1,15%	42,20	41,92	42,53	42,27
25/10/2024	831.272	-2,06%	42,58	41,57	42,58	41,79
24/10/2024	652.918	0,66%	42,26	42,20	42,83	42,67
23/10/2024	693.565	0,45%	42,13	42,13	42,72	42,39
22/10/2024	616.821	1,52%	41,35	41,26	42,22	42,20
21/10/2024	659.272	-0,98%	41,88	41,57	42,01	41,57
18/10/2024	802.384	-0,02%	41,76	41,65	42,23	41,98
17/10/2024	632.198	0,62%	41,85	41,51	42,25	41,99
16/10/2024	773.214	1,96%	40,69	40,65	41,73	41,73
15/10/2024	968.749	0,74%	40,83	40,76	41,42	40,93
14/10/2024	502.961	0,42%	40,31	40,14	40,68	40,63
11/10/2024	572.877	2,07%	39,91	39,83	40,46	40,46
10/10/2024	384.645	-0,23%	39,55	39,16	39,72	39,64
09/10/2024	424.714	1,48%	39,30	39,05	39,80	39,73
08/10/2024	466.579	-0,53%	39,00	38,87	39,41	39,15
07/10/2024	424.677	-0,51%	39,65	39,13	39,80	39,36
04/10/2024	841.473	3,40%	38,26	38,18	39,99	39,56
03/10/2024	570.267	0,39%	38,03	37,72	38,26	38,26
02/10/2024	547.275	-0,55%	38,18	37,63	38,30	38,11
01/10/2024	1.122.141	-1,74%	39,17	37,85	39,23	38,32
30/09/2024	797.486	-4,37%	40,53	38,92	40,63	39,00
27/09/2024	850.548	1,87%	40,25	40,24	40,97	40,78
26/09/2024	504.845	0,08%	40,30	39,90	40,61	40,03
25/09/2024	858.439	0,30%	39,75	39,72	40,65	40,00
24/09/2024	612.771	1,87%	39,50	39,31	40,00	39,88
23/09/2024	665.856	-0,61%	39,45	38,88	39,58	39,15
20/09/2024	3.845.499	-0,25%	39,45	39,28	39,88	39,39
19/09/2024	810.148	2,65%	39,01	38,91	39,66	39,49
18/09/2024	681.420	-0,65%	38,77	38,47	38,82	38,47
17/09/2024	375.568	0,97%	38,50	38,46	38,97	38,72
16/09/2024	411.950	0,00%	38,22	38,12	38,48	38,35
13/09/2024	354.008	0,68%	38,15	38,10	38,46	38,35
12/09/2024	541.649	0,05%	38,60	37,84	38,76	38,09
11/09/2024	757.008	0,85%	37,76	37,51	38,10	38,07
10/09/2024	541.524	-1,44%	38,26	37,62	38,57	37,75
09/09/2024	432.151	1,40%	38,02	38,02	38,61	38,30
06/09/2024	625.118	-1,46%	38,33	37,74	38,68	37,77
05/09/2024	421.218	0,76%	38,00	38,00	38,68	38,33
04/09/2024	610.608	-0,50%	37,54	37,43	38,11	38,04
03/09/2024	493.972	0,11%	38,19	37,95	38,48	38,23
02/09/2024	574.062	0,32%	38,09	37,76	38,29	38,19
30/08/2024	1.175.395	-0,34%	38,13	38,03	38,26	38,07
29/08/2024	937.443	1,95%	37,45	37,45	38,29	38,20
28/08/2024	711.853	-0,21%	37,68	37,35	37,80	37,47
27/08/2024	466.721	0,62%	37,30	37,23	37,63	37,55
26/08/2024	432.995	0,59%	37,03	37,03	37,49	37,32
23/08/2024	1.055.422	2,91%	36,13	36,13	37,10	37,10
22/08/2024	420.851	0,70%	35,80	35,80	36,16	36,05
21/08/2024	405.590	0,56%	35,59	35,54	35,84	35,80
20/08/2024	976.698	0,17%	35,72	35,60	36,50	35,60
19/08/2024	599.703	0,20%	35,41	35,26	35,67	35,54
16/08/2024	1.091.396	1,66%	34,95	34,95	35,56	35,47
15/08/2024	1.060.714	3,35%	33,77	33,75	34,96	34,89
14/08/2024	569.250	0,66%	34,13	33,69	34,20	33,76
13/08/2024	316.161	-0,09%	33,61	33,33	33,67	33,54
12/08/2024	585.453	-0,74%	33,97	33,53	34,07	33,57
09/08/2024	657.769	1,56%	33,44	33,32	33,85	33,82
08/08/2024	679.709	0,57%	32,85	32,75	33,38	33,30
07/08/2024	610.769	0,67%	33,33	32,75	33,33	33,11
06/08/2024	672.525	1,29%	32,84	32,45	33,09	32,89
05/08/2024	1.046.281	-1,76%	32,11	31,73	32,49	32,47
02/08/2024	1.187.643	-4,70%	34,25	32,66	34,28	33,05
01/08/2024	991.909	-2,50%	35,52	34,50	35,54	34,68
31/07/2024	835.253	-1,30%	36,40	35,52	36,44	35,57
30/07/2024	686.094	2,07%	35,43	35,32	36,04	36,04
29/07/2024	596.848	-2,41%	36,08	35,31	36,15	35,31
26/07/2024	1.030.886	-2,11%	35,79	35,57	36,57	36,18
25/07/2024	874.678	-0,75%	38,20	35,71	38,28	36,96
24/07/2024	1.074.327	-1,40%	37,42	37,02	37,72	37,24
23/07/2024	542.123	1,12%	37,50	37,26	37,85	37,77
22/07/2024	701.813	-2,02%	38,16	37,30	38,16	37,35
19/07/2024	414.825	0,00%	37,90	37,44	38,30	38,12
18/07/2024	501.242	-1,32%	38,59	38,05	38,61	38,12
17/07/2024	374.318	-1,28%	39,01	38,49	39,11	38,63
16/07/2024	539.012	-1,14%	39,32	38,95	39,42	39,13
15/07/2024	499.382	0,18%	39,36	39,14	39,89	39,58
12/07/2024	663.982	0,51%	39,38	38,73	39,64	39,51
11/07/2024	645.094	0,59%	39,10	38,85	39,43	39,31
10/07/2024	616.562	0,62%	38,86	38,56	39,28	39,08
09/07/2024	481.374	-0,33%	38,79	38,38	38,98	38,84