(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 36,37 | 36,83 | 36,18 | 36,81 | 1.190.200 | | 2005-04-21 | 00:00:00 | 36,53 | 36,97 | 36,38 | 36,56 | 1.102.900 | | 2005-04-22 | 00:00:00 | 36,70 | 36,78 | 36,44 | 36,44 | 876.400 | | 2005-04-25 | 00:00:00 | 36,56 | 36,76 | 36,35 | 36,49 | 1.076.900 | | 2005-04-26 | 00:00:00 | 36,40 | 36,50 | 36,12 | 36,31 | 804.500 | | 2005-04-27 | 00:00:00 | 36,02 | 36,26 | 35,39 | 35,64 | 1.530.200 | | 2005-04-28 | 00:00:00 | 36,10 | 36,12 | 35,60 | 35,69 | 1.277.800 | | 2005-04-29 | 00:00:00 | 35,26 | 35,74 | 35,26 | 35,37 | 990.500 | | 2005-05-02 | 00:00:00 | 35,70 | 36,09 | 35,60 | 35,90 | 790.200 | | 2005-05-03 | 00:00:00 | 36,00 | 36,00 | 35,62 | 35,80 | 883.000 | | 2005-05-04 | 00:00:00 | 35,95 | 35,97 | 35,50 | 35,84 | 754.900 | | 2005-05-05 | 00:00:00 | 36,13 | 36,30 | 35,90 | 36,23 | 374.100 | | 2005-05-06 | 00:00:00 | 36,04 | 36,23 | 35,61 | 36,11 | 936.800 | | 2005-05-09 | 00:00:00 | 35,92 | 36,15 | 35,85 | 35,99 | 585.600 | | 2005-05-10 | 00:00:00 | 35,81 | 36,09 | 35,70 | 35,94 | 593.900 | | 2005-05-11 | 00:00:00 | 35,65 | 36,04 | 35,65 | 35,74 | 1.183.600 | | 2005-05-12 | 00:00:00 | 35,80 | 36,13 | 35,73 | 35,92 | 1.161.000 | | 2005-05-13 | 00:00:00 | 35,81 | 36,04 | 35,74 | 36,03 | 767.700 | | 2005-05-16 | 00:00:00 | 36,03 | 36,19 | 36,02 | 36,11 | 519.400 | | 2005-05-17 | 00:00:00 | 35,00 | 35,59 | 34,90 | 35,54 | 1.312.400 | | 2005-05-18 | 00:00:00 | 35,70 | 36,07 | 35,48 | 35,90 | 984.600 | | 2005-05-19 | 00:00:00 | 36,05 | 37,98 | 35,90 | 37,60 | 2.369.500 | | 2005-05-20 | 00:00:00 | 37,25 | 37,72 | 37,24 | 37,47 | 1.250.300 | | 2005-05-23 | 00:00:00 | 37,55 | 37,60 | 37,09 | 37,49 | 611.500 | | 2005-05-24 | 00:00:00 | 37,38 | 37,50 | 36,85 | 37,10 | 449.700 | | 2005-05-25 | 00:00:00 | 37,20 | 37,37 | 36,95 | 37,30 | 658.700 | | 2005-05-26 | 00:00:00 | 37,49 | 37,73 | 37,30 | 37,59 | 548.000 | | 2005-05-27 | 00:00:00 | 37,72 | 37,75 | 36,91 | 36,96 | 1.100.500 | | 2005-05-30 | 00:00:00 | 37,09 | 37,69 | 36,93 | 37,60 | 869.000 | | 2005-05-31 | 00:00:00 | 37,85 | 37,85 | 37,29 | 37,49 | 758.000 | | 2005-06-01 | 00:00:00 | 37,50 | 37,82 | 37,50 | 37,80 | 809.200 | | 2005-06-02 | 00:00:00 | 37,79 | 37,81 | 37,55 | 37,69 | 551.100 | | 2005-06-03 | 00:00:00 | 37,69 | 37,69 | 37,69 | 37,69 | 0 | | 2005-06-06 | 00:00:00 | 38,02 | 38,38 | 37,90 | 38,08 | 706.600 | | 2005-06-07 | 00:00:00 | 38,20 | 38,39 | 37,70 | 38,21 | 760.200 | | 2005-06-08 | 00:00:00 | 38,14 | 38,59 | 38,03 | 38,53 | 656.700 | | 2005-06-09 | 00:00:00 | 38,55 | 38,55 | 38,05 | 38,32 | 729.100 | | 2005-06-10 | 00:00:00 | 38,51 | 38,70 | 38,17 | 38,59 | 804.700 | | 2005-06-13 | 00:00:00 | 38,74 | 39,13 | 38,37 | 39,12 | 882.000 | | 2005-06-14 | 00:00:00 | 39,11 | 39,26 | 38,93 | 39,19 | 778.900 | | 2005-06-15 | 00:00:00 | 39,13 | 39,42 | 38,80 | 38,80 | 928.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
