(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 33,90 | 33,90 | 32,43 | 32,77 | 5.825.000 | | 2004-09-09 | 00:00:00 | 32,60 | 32,94 | 32,34 | 32,62 | 2.030.300 | | 2004-09-10 | 00:00:00 | 32,58 | 32,74 | 32,34 | 32,49 | 1.092.200 | | 2004-09-13 | 00:00:00 | 32,51 | 33,05 | 32,49 | 33,00 | 801.600 | | 2004-09-14 | 00:00:00 | 32,94 | 32,95 | 32,55 | 32,67 | 877.500 | | 2004-09-15 | 00:00:00 | 32,80 | 32,90 | 32,51 | 32,56 | 783.700 | | 2004-09-16 | 00:00:00 | 32,50 | 32,52 | 32,13 | 32,34 | 940.900 | | 2004-09-17 | 00:00:00 | 32,34 | 32,56 | 32,09 | 32,50 | 971.900 | | 2004-09-20 | 00:00:00 | 32,50 | 32,55 | 32,10 | 32,27 | 828.400 | | 2004-09-21 | 00:00:00 | 32,22 | 32,25 | 31,72 | 31,93 | 1.411.800 | | 2004-09-22 | 00:00:00 | 32,00 | 32,08 | 30,82 | 31,06 | 2.452.600 | | 2004-09-23 | 00:00:00 | 30,96 | 31,14 | 30,70 | 31,01 | 1.723.700 | | 2004-09-24 | 00:00:00 | 31,04 | 31,85 | 30,91 | 31,50 | 1.498.900 | | 2004-09-27 | 00:00:00 | 31,43 | 31,55 | 31,01 | 31,25 | 1.153.400 | | 2004-09-28 | 00:00:00 | 31,13 | 31,14 | 30,64 | 30,95 | 1.353.100 | | 2004-09-29 | 00:00:00 | 30,94 | 31,21 | 30,87 | 31,16 | 962.100 | | 2004-09-30 | 00:00:00 | 31,25 | 32,42 | 31,11 | 31,38 | 3.004.500 | | 2004-10-01 | 00:00:00 | 31,56 | 32,03 | 31,42 | 31,99 | 1.398.500 | | 2004-10-04 | 00:00:00 | 32,20 | 32,29 | 31,60 | 31,98 | 1.287.400 | | 2004-10-05 | 00:00:00 | 31,90 | 32,00 | 31,55 | 31,87 | 1.463.000 | | 2004-10-06 | 00:00:00 | 31,91 | 32,28 | 31,89 | 32,27 | 1.117.800 | | 2004-10-07 | 00:00:00 | 32,36 | 33,00 | 32,22 | 32,78 | 1.922.200 | | 2004-10-08 | 00:00:00 | 32,48 | 32,60 | 32,06 | 32,33 | 1.353.500 | | 2004-10-11 | 00:00:00 | 32,16 | 32,30 | 32,04 | 32,26 | 354.400 | | 2004-10-12 | 00:00:00 | 31,97 | 32,20 | 31,29 | 31,65 | 1.089.800 | | 2004-10-13 | 00:00:00 | 31,90 | 32,17 | 31,72 | 31,97 | 630.200 | | 2004-10-14 | 00:00:00 | 31,53 | 31,93 | 31,45 | 31,55 | 727.400 | | 2004-10-15 | 00:00:00 | 31,32 | 31,64 | 31,30 | 31,61 | 530.700 | | 2004-10-18 | 00:00:00 | 31,67 | 31,70 | 31,06 | 31,06 | 656.400 | | 2004-10-19 | 00:00:00 | 31,52 | 31,65 | 31,07 | 31,13 | 1.167.300 | | 2004-10-20 | 00:00:00 | 30,98 | 31,20 | 30,80 | 31,14 | 941.300 | | 2004-10-21 | 00:00:00 | 31,37 | 31,37 | 31,06 | 31,22 | 921.200 | | 2004-10-22 | 00:00:00 | 31,35 | 31,39 | 31,15 | 31,25 | 685.100 | | 2004-10-25 | 00:00:00 | 30,86 | 30,86 | 30,47 | 30,61 | 681.700 | | 2004-10-26 | 00:00:00 | 30,86 | 31,16 | 30,37 | 31,07 | 1.360.500 | | 2004-10-27 | 00:00:00 | 31,20 | 31,58 | 30,67 | 31,45 | 1.365.700 | | 2004-10-28 | 00:00:00 | 31,71 | 32,41 | 31,65 | 32,03 | 1.755.500 | | 2004-10-29 | 00:00:00 | 32,15 | 32,88 | 32,07 | 32,54 | 1.664.700 | | 2004-11-01 | 00:00:00 | 32,38 | 32,55 | 32,17 | 32,27 | 1.331.400 | | 2004-11-02 | 00:00:00 | 32,35 | 32,75 | 32,35 | 32,71 | 732.400 | | 2004-11-03 | 00:00:00 | 32,89 | 32,90 | 32,21 | 32,40 | 1.361.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
