Accor SA (AC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
547.929 |
0,59%
|
45,94
|
45,77
|
46,41
|
46,07
|
| 10/09/2026 |
553.547 |
-1,10%
|
46,44
|
45,74
|
46,77
|
45,80
|
| 09/09/2026 |
666.564 |
-1,47%
|
46,62
|
45,88
|
46,66
|
46,31
|
| 08/09/2026 |
692.747 |
0,75%
|
46,56
|
46,31
|
47,39
|
47,00
|
| 07/09/2026 |
476.220 |
-0,53%
|
46,66
|
46,62
|
47,21
|
46,65
|
| 04/09/2026 |
631.427 |
2,47%
|
47,16
|
46,52
|
47,21
|
46,90
|
| 03/09/2026 |
825.390 |
-1,49%
|
46,32
|
45,58
|
46,67
|
45,77
|
| 02/09/2026 |
1.425.477 |
1,62%
|
45,61
|
45,61
|
46,86
|
46,46
|
| 01/09/2026 |
625.609 |
-1,72%
|
46,55
|
45,40
|
46,55
|
45,72
|
| 31/08/2026 |
899.031 |
-0,45%
|
46,53
|
46,28
|
46,80
|
46,52
|
| 28/08/2026 |
627.327 |
0,17%
|
46,88
|
46,58
|
46,90
|
46,73
|
| 27/08/2026 |
617.825 |
-1,73%
|
47,40
|
46,48
|
47,44
|
46,65
|
| 26/08/2026 |
548.034 |
1,74%
|
46,77
|
46,77
|
48,03
|
47,47
|
| 25/08/2026 |
450.816 |
1,04%
|
46,55
|
46,31
|
47,07
|
46,66
|
| 24/08/2026 |
473.502 |
1,43%
|
45,60
|
45,45
|
46,29
|
46,18
|
| 21/08/2026 |
636.599 |
-0,13%
|
45,63
|
45,53
|
45,95
|
45,53
|
| 20/08/2026 |
451.566 |
0,02%
|
45,59
|
45,43
|
45,84
|
45,59
|
| 19/08/2026 |
656.945 |
-0,15%
|
45,51
|
45,37
|
45,86
|
45,58
|
| 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
|
