(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-08 | 00:00:00 | 59,00 | 62,43 | 58,73 | 61,95 | 2.906.900 | | 2007-08-09 | 00:00:00 | 61,40 | 62,66 | 59,10 | 59,69 | 2.961.600 | | 2007-08-10 | 00:00:00 | 58,49 | 58,49 | 57,00 | 57,16 | 2.335.100 | | 2007-08-13 | 00:00:00 | 58,49 | 59,32 | 57,15 | 59,03 | 2.317.000 | | 2007-08-14 | 00:00:00 | 59,00 | 60,77 | 58,15 | 59,44 | 2.009.300 | | 2007-08-15 | 00:00:00 | 58,26 | 58,67 | 57,90 | 58,03 | 1.647.800 | | 2007-08-16 | 00:00:00 | 57,12 | 57,39 | 54,72 | 55,50 | 2.302.600 | | 2007-08-17 | 00:00:00 | 55,70 | 56,70 | 54,72 | 55,25 | 3.120.300 | | 2007-08-20 | 00:00:00 | 56,37 | 56,70 | 55,55 | 56,20 | 1.675.200 | | 2007-08-21 | 00:00:00 | 56,22 | 57,18 | 55,51 | 57,18 | 1.464.300 | | 2007-08-22 | 00:00:00 | 57,46 | 59,61 | 57,03 | 59,42 | 2.039.900 | | 2007-08-23 | 00:00:00 | 60,50 | 61,15 | 59,95 | 59,98 | 1.601.000 | | 2007-08-24 | 00:00:00 | 59,52 | 60,49 | 59,28 | 60,49 | 656.100 | | 2007-08-27 | 00:00:00 | 60,91 | 61,62 | 60,35 | 60,56 | 705.600 | | 2007-08-28 | 00:00:00 | 60,55 | 60,73 | 59,07 | 59,43 | 816.800 | | 2007-08-29 | 00:00:00 | 59,99 | 62,91 | 59,77 | 62,91 | 2.733.500 | | 2007-08-30 | 00:00:00 | 63,90 | 64,05 | 61,55 | 62,37 | 1.902.400 | | 2007-08-31 | 00:00:00 | 63,17 | 63,46 | 62,83 | 63,01 | 1.781.500 | | 2007-09-03 | 00:00:00 | 63,80 | 64,54 | 63,40 | 63,87 | 1.141.700 | | 2007-09-04 | 00:00:00 | 63,90 | 64,17 | 63,16 | 63,25 | 870.100 | | 2007-09-05 | 00:00:00 | 63,25 | 63,39 | 61,30 | 61,30 | 1.703.400 | | 2007-09-06 | 00:00:00 | 61,59 | 62,45 | 61,14 | 62,13 | 1.128.100 | | 2007-09-07 | 00:00:00 | 62,25 | 62,26 | 60,24 | 60,24 | 1.398.700 | | 2007-09-10 | 00:00:00 | 60,24 | 60,75 | 59,06 | 59,88 | 1.507.100 | | 2007-09-11 | 00:00:00 | 60,90 | 61,48 | 60,02 | 61,42 | 945.100 | | 2007-09-12 | 00:00:00 | 61,42 | 62,59 | 61,11 | 62,34 | 1.123.500 | | 2007-09-13 | 00:00:00 | 62,35 | 63,50 | 62,03 | 63,25 | 1.340.000 | | 2007-09-14 | 00:00:00 | 63,09 | 63,30 | 61,50 | 62,67 | 1.304.500 | | 2007-09-17 | 00:00:00 | 62,81 | 63,07 | 60,66 | 61,02 | 1.991.800 | | 2007-09-18 | 00:00:00 | 60,72 | 62,09 | 60,71 | 61,45 | 1.167.000 | | 2007-09-19 | 00:00:00 | 63,00 | 64,04 | 62,95 | 63,45 | 1.960.700 | | 2007-09-20 | 00:00:00 | 63,11 | 63,29 | 62,52 | 62,75 | 1.165.100 | | 2007-09-21 | 00:00:00 | 62,75 | 63,43 | 61,57 | 62,05 | 3.317.500 | | 2007-09-24 | 00:00:00 | 62,36 | 62,41 | 61,07 | 62,06 | 950.600 | | 2007-09-25 | 00:00:00 | 62,03 | 62,39 | 60,01 | 60,60 | 1.490.900 | | 2007-09-26 | 00:00:00 | 60,99 | 61,34 | 60,08 | 60,19 | 1.549.100 | | 2007-09-27 | 00:00:00 | 60,76 | 63,35 | 60,76 | 62,85 | 2.303.900 | | 2007-09-28 | 00:00:00 | 63,05 | 63,22 | 61,61 | 62,26 | 1.182.800 | | 2007-10-01 | 00:00:00 | 62,22 | 63,85 | 62,12 | 63,84 | 939.500 | | 2007-10-02 | 00:00:00 | 64,80 | 66,84 | 64,56 | 66,23 | 1.911.600 | | 2007-10-03 | 00:00:00 | 66,29 | 66,68 | 66,01 | 66,45 | 786.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
