(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-26 | 00:00:00 | 28,50 | 29,01 | 27,80 | 27,85 | 5.149.900 | | 2003-02-27 | 00:00:00 | 27,50 | 29,18 | 27,49 | 29,01 | 1.137.700 | | 2003-02-28 | 00:00:00 | 30,45 | 30,45 | 27,49 | 28,50 | 1.424.200 | | 2003-03-03 | 00:00:00 | 28,93 | 29,58 | 28,38 | 28,66 | 1.007.600 | | 2003-03-04 | 00:00:00 | 28,69 | 28,79 | 27,37 | 27,70 | 857.000 | | 2003-03-05 | 00:00:00 | 27,85 | 28,40 | 26,90 | 27,51 | 1.112.200 | | 2003-03-06 | 00:00:00 | 27,50 | 28,40 | 26,99 | 27,18 | 899.700 | | 2003-03-07 | 00:00:00 | 26,94 | 26,99 | 26,05 | 26,35 | 858.200 | | 2003-03-10 | 00:00:00 | 26,10 | 26,75 | 25,80 | 25,94 | 592.400 | | 2003-03-11 | 00:00:00 | 25,58 | 26,80 | 25,52 | 26,52 | 830.500 | | 2003-03-12 | 00:00:00 | 26,50 | 27,20 | 25,01 | 25,41 | 1.077.700 | | 2003-03-13 | 00:00:00 | 25,90 | 27,15 | 25,70 | 26,99 | 1.045.400 | | 2003-03-14 | 00:00:00 | 27,12 | 28,70 | 26,59 | 28,44 | 1.436.500 | | 2003-03-17 | 00:00:00 | 26,53 | 29,59 | 26,53 | 29,40 | 780.200 | | 2003-03-18 | 00:00:00 | 29,40 | 31,00 | 28,51 | 29,70 | 1.433.400 | | 2003-03-19 | 00:00:00 | 29,65 | 30,00 | 29,05 | 29,60 | 962.900 | | 2003-03-20 | 00:00:00 | 29,48 | 29,98 | 28,70 | 28,83 | 833.600 | | 2003-03-21 | 00:00:00 | 28,94 | 30,35 | 28,94 | 30,35 | 567.400 | | 2003-03-24 | 00:00:00 | 29,98 | 30,09 | 28,40 | 28,57 | 861.600 | | 2003-03-25 | 00:00:00 | 28,11 | 28,50 | 27,11 | 28,26 | 1.121.600 | | 2003-03-26 | 00:00:00 | 27,72 | 28,69 | 27,30 | 27,44 | 994.500 | | 2003-03-27 | 00:00:00 | 27,37 | 27,82 | 27,10 | 27,22 | 636.700 | | 2003-03-28 | 00:00:00 | 27,01 | 27,10 | 25,55 | 26,16 | 1.698.400 | | 2003-03-31 | 00:00:00 | 25,70 | 26,12 | 25,12 | 25,32 | 1.374.900 | | 2003-04-01 | 00:00:00 | 25,10 | 26,15 | 25,10 | 25,64 | 989.900 | | 2003-04-02 | 00:00:00 | 26,00 | 27,08 | 25,93 | 26,70 | 1.138.100 | | 2003-04-03 | 00:00:00 | 27,19 | 27,60 | 26,70 | 27,42 | 802.300 | | 2003-04-04 | 00:00:00 | 27,70 | 28,08 | 27,01 | 27,48 | 1.010.500 | | 2003-04-07 | 00:00:00 | 28,35 | 29,28 | 27,85 | 28,81 | 1.147.100 | | 2003-04-08 | 00:00:00 | 28,80 | 28,87 | 27,69 | 28,00 | 1.125.000 | | 2003-04-09 | 00:00:00 | 27,72 | 28,96 | 26,71 | 28,50 | 1.008.900 | | 2003-04-10 | 00:00:00 | 28,33 | 28,33 | 26,70 | 26,80 | 1.489.900 | | 2003-04-11 | 00:00:00 | 27,00 | 27,21 | 26,65 | 26,65 | 2.009.400 | | 2003-04-14 | 00:00:00 | 26,60 | 27,10 | 26,43 | 26,53 | 914.200 | | 2003-04-15 | 00:00:00 | 26,82 | 27,45 | 26,82 | 27,37 | 1.666.200 | | 2003-04-16 | 00:00:00 | 27,95 | 28,21 | 27,40 | 27,83 | 1.701.000 | | 2003-04-17 | 00:00:00 | 27,23 | 28,01 | 27,19 | 27,34 | 1.220.700 | | 2003-04-18 | 00:00:00 | 27,34 | 27,34 | 27,34 | 27,34 | 0 | | 2003-04-21 | 00:00:00 | 27,34 | 27,34 | 27,34 | 27,34 | 0 | | 2003-04-22 | 00:00:00 | 27,59 | 27,65 | 26,57 | 26,99 | 731.100 | | 2003-04-23 | 00:00:00 | 27,75 | 29,30 | 27,60 | 28,50 | 1.657.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
