(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 32,09 | 32,48 | 32,08 | 32,32 | 640.100 | | 2004-12-30 | 00:00:00 | 32,51 | 32,51 | 32,21 | 32,29 | 250.800 | | 2004-12-31 | 00:00:00 | 32,10 | 32,25 | 31,90 | 32,21 | 192.300 | | 2005-01-03 | 00:00:00 | 32,21 | 32,50 | 32,21 | 32,33 | 376.100 | | 2005-01-04 | 00:00:00 | 32,25 | 32,68 | 32,24 | 32,61 | 749.000 | | 2005-01-05 | 00:00:00 | 32,45 | 32,66 | 32,24 | 32,25 | 765.500 | | 2005-01-06 | 00:00:00 | 32,23 | 32,65 | 32,22 | 32,60 | 878.400 | | 2005-01-07 | 00:00:00 | 32,55 | 32,60 | 32,25 | 32,43 | 1.405.200 | | 2005-01-10 | 00:00:00 | 32,50 | 32,50 | 32,12 | 32,29 | 1.650.900 | | 2005-01-11 | 00:00:00 | 32,49 | 32,49 | 31,58 | 32,01 | 1.316.300 | | 2005-01-12 | 00:00:00 | 31,89 | 32,00 | 31,52 | 31,64 | 1.425.700 | | 2005-01-13 | 00:00:00 | 31,68 | 31,86 | 31,43 | 31,50 | 1.008.500 | | 2005-01-14 | 00:00:00 | 31,35 | 31,98 | 31,25 | 31,75 | 1.431.000 | | 2005-01-17 | 00:00:00 | 31,90 | 32,06 | 31,77 | 32,06 | 984.400 | | 2005-01-18 | 00:00:00 | 31,88 | 32,36 | 31,88 | 32,31 | 1.113.000 | | 2005-01-19 | 00:00:00 | 32,27 | 32,78 | 32,26 | 32,67 | 1.119.200 | | 2005-01-20 | 00:00:00 | 32,64 | 32,92 | 32,30 | 32,72 | 1.332.200 | | 2005-01-21 | 00:00:00 | 32,89 | 33,27 | 32,63 | 33,20 | 1.378.300 | | 2005-01-24 | 00:00:00 | 33,18 | 33,18 | 32,33 | 32,46 | 1.470.400 | | 2005-01-25 | 00:00:00 | 32,56 | 33,62 | 32,45 | 33,41 | 1.285.000 | | 2005-01-26 | 00:00:00 | 33,58 | 33,81 | 32,75 | 32,99 | 981.600 | | 2005-01-27 | 00:00:00 | 33,16 | 33,65 | 33,10 | 33,48 | 999.300 | | 2005-01-28 | 00:00:00 | 33,48 | 33,49 | 33,06 | 33,17 | 642.400 | | 2005-01-31 | 00:00:00 | 33,29 | 33,70 | 33,13 | 33,56 | 1.019.700 | | 2005-02-01 | 00:00:00 | 33,35 | 33,70 | 33,30 | 33,58 | 627.000 | | 2005-02-02 | 00:00:00 | 33,62 | 34,29 | 33,61 | 34,15 | 1.175.100 | | 2005-02-03 | 00:00:00 | 34,13 | 34,74 | 34,13 | 34,20 | 1.297.100 | | 2005-02-04 | 00:00:00 | 34,29 | 34,44 | 34,12 | 34,39 | 653.200 | | 2005-02-07 | 00:00:00 | 34,50 | 34,97 | 34,37 | 34,75 | 1.142.500 | | 2005-02-08 | 00:00:00 | 34,77 | 34,79 | 34,55 | 34,60 | 759.900 | | 2005-02-09 | 00:00:00 | 34,62 | 34,62 | 34,20 | 34,38 | 694.600 | | 2005-02-10 | 00:00:00 | 34,49 | 34,72 | 34,40 | 34,66 | 724.800 | | 2005-02-11 | 00:00:00 | 34,99 | 35,95 | 34,93 | 35,51 | 2.937.700 | | 2005-02-14 | 00:00:00 | 35,60 | 35,99 | 35,35 | 35,46 | 1.297.100 | | 2005-02-15 | 00:00:00 | 35,44 | 36,20 | 35,41 | 35,98 | 864.100 | | 2005-02-16 | 00:00:00 | 35,96 | 35,98 | 35,05 | 35,18 | 1.297.700 | | 2005-02-17 | 00:00:00 | 35,15 | 35,68 | 35,15 | 35,49 | 821.800 | | 2005-02-18 | 00:00:00 | 35,56 | 36,12 | 35,44 | 35,86 | 1.111.000 | | 2005-02-21 | 00:00:00 | 35,67 | 35,90 | 35,11 | 35,36 | 1.152.600 | | 2005-02-22 | 00:00:00 | 35,12 | 35,40 | 34,86 | 35,40 | 1.078.900 | | 2005-02-23 | 00:00:00 | 35,35 | 35,35 | 34,81 | 35,25 | 1.065.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
