Mercado fechado

Accor SA (AC.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
39,78-0,10 (-0,25%)
No fechamento: 05:35PM CEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202439,3639,8538,8139,7839,78998.897
18 de abr. de 202439,6639,9939,5039,8839,88879.560
17 de abr. de 202439,2339,6839,1739,2439,24991.725
16 de abr. de 202439,6339,7938,9739,2239,221.149.685
15 de abr. de 202440,2940,6540,0940,1740,17921.300
12 de abr. de 202441,2741,4040,1240,1240,12999.826
11 de abr. de 202441,5641,6040,4540,9540,951.018.049
10 de abr. de 202441,6841,8641,2841,7141,71819.197
09 de abr. de 202441,6541,7041,1041,4841,48881.686
08 de abr. de 202441,9842,3341,6441,7041,70935.901
05 de abr. de 202442,0042,1941,7042,0942,091.383.106
04 de abr. de 202442,8443,2542,7742,8542,85921.287
03 de abr. de 202442,5442,7842,3742,7442,741.054.150
02 de abr. de 202443,1543,4542,5842,5842,581.033.337
28 de mar. de 202443,0743,7443,0343,3043,301.016.775
27 de mar. de 202443,4543,6143,1443,1943,19995.044
26 de mar. de 202443,1043,6043,0743,4243,421.000.393
25 de mar. de 202442,6143,3542,6143,3343,331.078.909
22 de mar. de 202442,2042,8542,2042,6742,671.280.188
21 de mar. de 202442,1042,4042,0142,3042,301.026.522
20 de mar. de 202441,5241,7841,2741,7041,70856.118
19 de mar. de 202441,3041,8541,3041,5641,56589.235
18 de mar. de 202441,7842,1641,4541,5441,54552.528
15 de mar. de 202442,0642,2241,7041,7041,703.711.222
14 de mar. de 202442,0642,4042,0142,2642,26777.747
13 de mar. de 202442,0042,2641,5442,2542,251.265.051
12 de mar. de 202440,6141,2040,4541,2041,20890.217
11 de mar. de 202439,6140,4339,4540,4340,43766.923
08 de mar. de 202439,5439,9039,3939,8139,81551.552
07 de mar. de 202439,4039,7639,3239,4439,44480.328
06 de mar. de 202439,3839,7239,3039,4739,47772.516
05 de mar. de 202439,0439,3938,9239,3739,37723.109
04 de mar. de 202439,7039,7339,2839,3539,35859.836
01 de mar. de 202440,1740,4339,4239,7439,74832.531
29 de fev. de 202440,4040,4039,6640,0940,091.838.296
28 de fev. de 202440,3340,4640,0140,3740,371.025.277
27 de fev. de 202440,8141,0240,4940,4940,491.235.760
26 de fev. de 202441,0041,4640,5440,5440,541.239.406
23 de fev. de 202440,6141,0340,4841,0341,03879.755
22 de fev. de 202438,8640,6538,8540,4540,451.995.939
21 de fev. de 202437,8338,0337,6037,9637,96613.373
20 de fev. de 202437,2538,2137,2237,8537,85953.882
19 de fev. de 202436,9237,2536,8337,2537,25525.247
16 de fev. de 202437,1837,1936,8036,9836,98878.759
15 de fev. de 202437,4037,6836,8936,9836,98643.359
14 de fev. de 202437,0737,3937,0737,2437,24712.670
13 de fev. de 202437,2037,4136,7537,0537,05839.317
12 de fev. de 202437,4437,5937,2137,4037,40374.443
09 de fev. de 202437,1237,3337,0237,2737,27354.892
08 de fev. de 202437,2137,4637,0437,1237,12436.315
07 de fev. de 202436,9437,3136,8137,0637,06773.887
06 de fev. de 202436,7737,1236,7736,9436,94819.161
05 de fev. de 202436,7036,8336,5736,6236,62475.630
02 de fev. de 202436,5536,9236,4536,6036,60677.486
01 de fev. de 202436,3636,6436,1436,2536,25547.838
31 de jan. de 202437,0037,0136,6236,7036,70669.706
30 de jan. de 202437,0537,2436,8436,9536,95452.879
29 de jan. de 202437,0037,2436,7337,0137,01690.265
26 de jan. de 202436,6437,3336,5437,0237,02826.841
25 de jan. de 202436,1836,9536,1036,7736,77699.289
24 de jan. de 202435,9836,5035,8836,2036,20712.595
23 de jan. de 202436,1436,1735,6235,7835,78454.141
22 de jan. de 202436,0136,3736,0136,0436,04526.528
19 de jan. de 202435,6336,2735,5735,9835,981.087.398
18 de jan. de 202435,0035,4934,7835,3635,36606.660
17 de jan. de 202435,0635,1034,6234,8534,85576.993
16 de jan. de 202435,1735,5535,0435,3035,30601.104
15 de jan. de 202435,4435,5935,3435,3435,34581.549
12 de jan. de 202435,0435,4134,9235,0435,04353.195
11 de jan. de 202435,0535,4534,8634,9034,90711.966
10 de jan. de 202434,5935,0134,5334,8734,87533.807
09 de jan. de 202434,8034,8434,5334,6434,64525.219
08 de jan. de 202434,1534,6233,9134,6234,62430.547
05 de jan. de 202434,2634,4133,6934,2734,27580.694
04 de jan. de 202434,1834,5734,1634,5234,52480.262
03 de jan. de 202434,6134,8434,1734,3734,37656.587
02 de jan. de 202434,6835,0534,5834,6434,64384.129
29 de dez. de 202334,5834,7434,5334,6034,60178.636
28 de dez. de 202334,6934,8534,5234,5634,56304.280
27 de dez. de 202334,6634,8234,6034,6934,69330.692
22 de dez. de 202334,5934,8334,5534,7434,74395.843
21 de dez. de 202334,4234,7634,3334,6834,68544.461
20 de dez. de 202334,8534,9034,5234,6834,68475.471
19 de dez. de 202334,5634,9834,5634,8034,801.024.766
18 de dez. de 202334,3334,6634,2334,5834,58671.787
15 de dez. de 202335,0035,1134,6534,6534,651.535.759
14 de dez. de 202334,6735,3534,6734,9534,951.383.866
13 de dez. de 202335,1935,3034,6134,6134,611.106.435
12 de dez. de 202334,9435,4734,8735,2435,24940.987
11 de dez. de 202334,7935,3834,7234,9834,981.303.706
08 de dez. de 202334,0434,9833,9034,8134,811.143.914
07 de dez. de 202333,6134,1933,4834,0634,06713.259
06 de dez. de 202333,2834,1033,1933,7433,74987.250
05 de dez. de 202332,8633,4032,8533,2033,20835.224
04 de dez. de 202332,3833,0432,3232,8632,86864.929
01 de dez. de 202331,8932,4631,8332,4632,46886.018
30 de nov. de 202331,6332,1131,6331,8131,811.890.261
29 de nov. de 202331,6231,8531,5931,6331,63573.326
28 de nov. de 202331,6331,7631,4031,6631,66435.498
27 de nov. de 202331,6731,8831,5931,7231,72282.289
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...