ACCOR
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
26-05-2022 | 30,35 | 3,48 | 30,48 | 29,36 | 1,02 | 429.052 |
25-05-2022 | 29,33 | 0,55 | 29,42 | 28,39 | 0,16 | 699.576 |
24-05-2022 | 29,17 | -4,39 | 30,57 | 29,03 | -1,34 | 665.833 |
23-05-2022 | 30,51 | -0,10 | 31,02 | 30,23 | -0,03 | 334.745 |
20-05-2022 | 30,54 | 1,83 | 30,93 | 29,94 | 0,55 | 601.370 |
19-05-2022 | 29,99 | -0,99 | 30,15 | 29,66 | -0,30 | 466.412 |
18-05-2022 | 30,29 | -2,10 | 31,02 | 30,16 | -0,65 | 549.468 |
17-05-2022 | 30,94 | -0,06 | 31,45 | 30,62 | -0,02 | 432.833 |
16-05-2022 | 30,96 | 0,88 | 31,24 | 30,36 | 0,27 | 459.269 |
13-05-2022 | 30,69 | 3,23 | 30,69 | 29,80 | 0,96 | 473.232 |
12-05-2022 | 29,73 | -2,75 | 30,29 | 29,54 | -0,84 | 625.623 |
11-05-2022 | 30,57 | 5,27 | 30,59 | 29,49 | 1,53 | 1.020.398 |
10-05-2022 | 29,04 | 0,45 | 29,57 | 28,50 | 0,13 | 838.922 |
09-05-2022 | 28,91 | -5,21 | 30,44 | 28,91 | -1,59 | 819.529 |
06-05-2022 | 30,50 | -1,07 | 30,94 | 30,21 | -0,33 | 799.441 |
05-05-2022 | 30,83 | -2,47 | 32,49 | 30,83 | -0,78 | 607.830 |
04-05-2022 | 31,61 | -0,78 | 32,06 | 31,35 | -0,25 | 600.713 |
03-05-2022 | 31,86 | 4,08 | 31,97 | 30,76 | 1,25 | 1.053.651 |
02-05-2022 | 30,61 | -2,92 | 31,45 | 29,73 | -0,92 | 588.860 |
29-04-2022 | 31,53 | 1,51 | 32,02 | 31,19 | 0,47 | 732.518 |
28-04-2022 | 31,06 | 2,37 | 31,24 | 30,52 | 0,72 | 709.685 |
27-04-2022 | 30,34 | 0,90 | 30,51 | 29,47 | 0,27 | 674.102 |
26-04-2022 | 30,07 | -0,92 | 30,73 | 29,93 | -0,28 | 619.326 |
25-04-2022 | 30,35 | 0,56 | 30,66 | 29,55 | 0,17 | 632.868 |
22-04-2022 | 30,18 | -4,76 | 31,89 | 30,18 | -1,51 | 646.847 |
21-04-2022 | 31,69 | 4,17 | 32,16 | 30,55 | 1,27 | 1.156.326 |
20-04-2022 | 30,42 | 2,53 | 30,99 | 29,75 | 0,75 | 1.032.678 |
19-04-2022 | 29,67 | 2,10 | 29,79 | 28,79 | 0,61 | 766.182 |
14-04-2022 | 29,06 | 4,57 | 29,31 | 27,93 | 1,27 | 723.760 |
13-04-2022 | 27,79 | 0,76 | 27,79 | 26,96 | 0,21 | 653.437 |
12-04-2022 | 27,58 | -0,33 | 27,86 | 26,98 | -0,09 | 468.125 |
11-04-2022 | 27,67 | 1,28 | 27,86 | 26,89 | 0,35 | 591.585 |
08-04-2022 | 27,32 | 1,26 | 27,78 | 27,01 | 0,34 | 824.257 |
07-04-2022 | 26,98 | -0,55 | 27,61 | 26,84 | -0,15 | 688.150 |
06-04-2022 | 27,13 | -4,44 | 28,63 | 26,89 | -1,26 | 647.048 |
05-04-2022 | 28,39 | -1,87 | 29,14 | 28,13 | -0,54 | 560.609 |
04-04-2022 | 28,93 | -0,21 | 29,26 | 28,50 | -0,06 | 441.079 |
01-04-2022 | 28,99 | -0,82 | 29,54 | 28,92 | -0,24 | 542.128 |
31-03-2022 | 29,23 | -1,38 | 29,99 | 29,12 | -0,41 | 477.656 |
30-03-2022 | 29,64 | -0,90 | 30,06 | 29,23 | -0,27 | 619.797 |