(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 | | 2003-04-23 | 00:00:00 | 27,75 | 29,30 | 27,60 | 28,50 | 1.657.700 | | 2003-04-24 | 00:00:00 | 28,10 | 29,09 | 28,08 | 28,45 | 1.643.000 | | 2003-04-25 | 00:00:00 | 28,50 | 28,50 | 27,75 | 27,90 | 944.400 | | 2003-04-28 | 00:00:00 | 27,55 | 28,80 | 27,55 | 28,75 | 741.700 | | 2003-04-29 | 00:00:00 | 29,01 | 29,70 | 28,83 | 28,88 | 992.900 | | 2003-04-30 | 00:00:00 | 28,75 | 29,90 | 28,75 | 29,53 | 956.600 | | 2003-05-01 | 00:00:00 | 29,53 | 29,53 | 29,53 | 29,53 | 0 | | 2003-05-02 | 00:00:00 | 29,40 | 29,56 | 28,73 | 29,12 | 1.035.500 | | 2003-05-05 | 00:00:00 | 29,50 | 30,74 | 29,40 | 30,54 | 1.287.000 | | 2003-05-06 | 00:00:00 | 30,49 | 30,86 | 29,90 | 30,70 | 1.112.000 | | 2003-05-07 | 00:00:00 | 30,74 | 32,97 | 30,50 | 31,87 | 2.675.700 | | 2003-05-08 | 00:00:00 | 31,35 | 31,90 | 30,70 | 31,02 | 1.298.600 | | 2003-05-09 | 00:00:00 | 30,56 | 31,84 | 30,56 | 31,62 | 886.200 | | 2003-05-12 | 00:00:00 | 31,61 | 31,92 | 30,53 | 30,96 | 879.400 | | 2003-05-13 | 00:00:00 | 31,37 | 31,37 | 30,33 | 31,15 | 1.006.600 | | 2003-05-14 | 00:00:00 | 30,63 | 31,96 | 30,63 | 31,78 | 1.192.500 | | 2003-05-15 | 00:00:00 | 31,70 | 32,97 | 31,70 | 32,72 | 1.278.900 | | 2003-05-16 | 00:00:00 | 32,60 | 33,04 | 31,80 | 32,24 | 992.400 | | 2003-05-19 | 00:00:00 | 31,70 | 31,73 | 30,71 | 30,90 | 2.814.400 | | 2003-05-20 | 00:00:00 | 30,69 | 31,06 | 30,43 | 30,77 | 897.200 | | 2003-05-21 | 00:00:00 | 30,97 | 30,97 | 29,65 | 30,28 | 1.732.000 | | 2003-05-22 | 00:00:00 | 30,41 | 31,08 | 30,22 | 30,99 | 1.732.300 | | 2003-05-23 | 00:00:00 | 31,33 | 31,35 | 30,66 | 31,10 | 1.653.800 | | 2003-05-26 | 00:00:00 | 31,07 | 31,57 | 31,07 | 31,18 | 364.300 | | 2003-05-27 | 00:00:00 | 31,20 | 31,20 | 30,09 | 31,00 | 653.100 | | 2003-05-28 | 00:00:00 | 31,14 | 31,68 | 31,14 | 31,38 | 538.500 | | 2003-05-29 | 00:00:00 | 31,11 | 32,44 | 31,11 | 31,81 | 750.100 | | 2003-05-30 | 00:00:00 | 31,64 | 32,30 | 31,60 | 31,96 | 2.438.700 | | 2003-06-02 | 00:00:00 | 31,50 | 31,63 | 30,45 | 30,88 | 1.875.000 | | 2003-06-03 | 00:00:00 | 30,88 | 31,90 | 30,71 | 31,90 | 1.156.400 | | 2003-06-04 | 00:00:00 | 32,08 | 33,30 | 32,07 | 32,55 | 1.889.900 | | 2003-06-05 | 00:00:00 | 32,82 | 33,09 | 31,67 | 32,06 | 1.070.400 | | 2003-06-06 | 00:00:00 | 32,06 | 33,08 | 32,06 | 32,68 | 933.500 | | 2003-06-09 | 00:00:00 | 32,50 | 32,99 | 32,50 | 32,64 | 1.090.500 | | 2003-06-10 | 00:00:00 | 32,81 | 33,05 | 32,50 | 32,92 | 665.200 | | 2003-06-11 | 00:00:00 | 33,21 | 33,30 | 32,52 | 32,95 | 815.500 | | 2003-06-12 | 00:00:00 | 32,80 | 33,84 | 32,71 | 33,60 | 1.510.500 | | 2003-06-13 | 00:00:00 | 33,32 | 33,45 | 32,20 | 32,81 | 1.957.000 | | 2003-06-16 | 00:00:00 | 32,81 | 32,99 | 32,43 | 32,90 | 1.008.500 | | 2003-06-17 | 00:00:00 | 33,50 | 33,50 | 33,00 | 33,40 | 1.116.300 | | 2003-06-18 | 00:00:00 | 33,40 | 33,66 | 33,13 | 33,40 | 1.763.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
