(Login BolsaPT & Canal Forex) |
|
 ACCOR - [Ticker: AC.PA] |     | | Última Trade | 42,715 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,120 (-0.280%) | Capitalização Bolsista | 0 | | Bid / Ask | 38,000 x 10.000 - 38,650 x 22.600 | EPS | 0,00 | | Abertura | 42,745 | PER | 0,00% | | Máximo | 42,970 | Pagamento Dividendo | | | Mínimo | 42,640 | Data Ex-Dividendo | | | Fecho Anterior | 42,835 | Yield | | | Volume | 746.326 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AC.PA de 2000-01-01 a 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 34,05 | 34,82 | 33,81 | 34,66 | 1.592.800 | | 2004-07-15 | 00:00:00 | 34,60 | 34,98 | 34,38 | 34,75 | 1.145.700 | | 2004-07-16 | 00:00:00 | 34,87 | 34,95 | 34,30 | 34,49 | 859.300 | | 2004-07-19 | 00:00:00 | 34,44 | 34,73 | 34,19 | 34,52 | 649.900 | | 2004-07-20 | 00:00:00 | 34,68 | 35,18 | 34,29 | 34,96 | 1.107.700 | | 2004-07-21 | 00:00:00 | 35,05 | 36,02 | 34,81 | 35,80 | 1.757.800 | | 2004-07-22 | 00:00:00 | 35,45 | 35,81 | 35,35 | 35,55 | 1.229.600 | | 2004-07-23 | 00:00:00 | 35,72 | 35,73 | 35,42 | 35,49 | 844.800 | | 2004-07-26 | 00:00:00 | 35,49 | 35,61 | 35,20 | 35,34 | 734.200 | | 2004-07-27 | 00:00:00 | 35,45 | 35,70 | 35,32 | 35,49 | 976.800 | | 2004-07-28 | 00:00:00 | 35,61 | 36,15 | 35,25 | 35,59 | 2.128.400 | | 2004-07-29 | 00:00:00 | 35,63 | 36,07 | 35,07 | 35,37 | 2.502.400 | | 2004-07-30 | 00:00:00 | 35,23 | 35,47 | 35,01 | 35,28 | 1.491.300 | | 2004-08-02 | 00:00:00 | 35,17 | 35,28 | 34,90 | 35,05 | 708.600 | | 2004-08-03 | 00:00:00 | 35,32 | 35,36 | 34,76 | 35,23 | 993.900 | | 2004-08-04 | 00:00:00 | 35,09 | 35,10 | 34,50 | 34,77 | 559.800 | | 2004-08-05 | 00:00:00 | 35,04 | 35,20 | 34,77 | 34,81 | 602.700 | | 2004-08-06 | 00:00:00 | 34,37 | 34,71 | 34,00 | 34,01 | 1.185.800 | | 2004-08-09 | 00:00:00 | 34,01 | 34,25 | 33,62 | 33,92 | 880.700 | | 2004-08-10 | 00:00:00 | 33,85 | 34,45 | 33,79 | 34,33 | 937.800 | | 2004-08-11 | 00:00:00 | 34,50 | 34,57 | 33,75 | 33,98 | 858.600 | | 2004-08-12 | 00:00:00 | 33,93 | 34,38 | 33,48 | 33,69 | 814.200 | | 2004-08-13 | 00:00:00 | 33,66 | 34,22 | 33,51 | 33,99 | 618.500 | | 2004-08-16 | 00:00:00 | 33,88 | 34,35 | 33,81 | 34,30 | 470.900 | | 2004-08-17 | 00:00:00 | 34,25 | 34,62 | 34,10 | 34,47 | 682.300 | | 2004-08-18 | 00:00:00 | 34,47 | 34,74 | 34,13 | 34,60 | 591.700 | | 2004-08-19 | 00:00:00 | 34,76 | 35,17 | 34,66 | 34,91 | 762.800 | | 2004-08-20 | 00:00:00 | 35,04 | 35,09 | 34,73 | 34,75 | 553.900 | | 2004-08-23 | 00:00:00 | 35,00 | 35,45 | 34,92 | 35,20 | 527.000 | | 2004-08-24 | 00:00:00 | 35,19 | 35,45 | 34,90 | 35,35 | 437.900 | | 2004-08-25 | 00:00:00 | 35,47 | 35,48 | 34,93 | 35,08 | 514.000 | | 2004-08-26 | 00:00:00 | 35,29 | 35,39 | 34,95 | 35,03 | 532.800 | | 2004-08-27 | 00:00:00 | 35,20 | 35,41 | 35,16 | 35,22 | 536.900 | | 2004-08-30 | 00:00:00 | 35,41 | 35,45 | 35,11 | 35,21 | 226.800 | | 2004-08-31 | 00:00:00 | 34,96 | 35,05 | 34,51 | 34,70 | 1.863.100 | | 2004-09-01 | 00:00:00 | 34,39 | 34,96 | 34,39 | 34,65 | 898.300 | | 2004-09-02 | 00:00:00 | 34,55 | 35,16 | 34,51 | 35,02 | 552.300 | | 2004-09-03 | 00:00:00 | 34,80 | 34,95 | 34,39 | 34,93 | 988.500 | | 2004-09-06 | 00:00:00 | 35,02 | 35,22 | 34,73 | 34,73 | 623.200 | | 2004-09-07 | 00:00:00 | 34,70 | 35,15 | 34,59 | 35,01 | 753.400 | | 2004-09-08 | 00:00:00 | 33,90 | 33,90 | 32,43 | 32,77 | 5.825.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
