(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 66,29 | 66,68 | 66,01 | 66,45 | 786.200 | | 2007-10-04 | 00:00:00 | 66,43 | 66,83 | 66,00 | 66,50 | 888.100 | | 2007-10-05 | 00:00:00 | 66,90 | 68,26 | 66,60 | 67,55 | 1.104.600 | | 2007-10-08 | 00:00:00 | 67,84 | 68,99 | 67,68 | 68,41 | 997.600 | | 2007-10-09 | 00:00:00 | 68,89 | 69,00 | 68,07 | 68,71 | 1.036.600 | | 2007-10-10 | 00:00:00 | 69,00 | 69,30 | 67,88 | 68,14 | 1.167.700 | | 2007-10-11 | 00:00:00 | 67,97 | 69,30 | 67,97 | 68,46 | 910.300 | | 2007-10-12 | 00:00:00 | 68,50 | 68,50 | 66,90 | 68,16 | 996.300 | | 2007-10-15 | 00:00:00 | 68,16 | 68,69 | 67,30 | 67,50 | 573.600 | | 2007-10-16 | 00:00:00 | 67,02 | 67,96 | 66,63 | 67,32 | 1.027.500 | | 2007-10-17 | 00:00:00 | 67,59 | 68,00 | 66,51 | 66,83 | 1.115.000 | | 2007-10-18 | 00:00:00 | 67,30 | 67,50 | 66,30 | 66,61 | 820.300 | | 2007-10-19 | 00:00:00 | 66,34 | 66,89 | 64,55 | 64,98 | 1.198.300 | | 2007-10-22 | 00:00:00 | 66,30 | 64,55 | 63,12 | 64,27 | 1.764.600 | | 2007-10-23 | 00:00:00 | 65,80 | 66,55 | 64,90 | 65,95 | 1.427.100 | | 2007-10-24 | 00:00:00 | 66,35 | 66,42 | 64,86 | 64,96 | 1.025.200 | | 2007-10-25 | 00:00:00 | 65,40 | 66,40 | 65,40 | 66,23 | 1.463.700 | | 2007-10-26 | 00:00:00 | 66,34 | 66,42 | 65,10 | 65,42 | 1.017.000 | | 2007-10-29 | 00:00:00 | 66,45 | 66,59 | 65,39 | 65,60 | 935.800 | | 2007-10-30 | 00:00:00 | 65,18 | 65,90 | 64,66 | 64,80 | 764.900 | | 2007-10-31 | 00:00:00 | 64,63 | 66,25 | 64,63 | 65,87 | 761.500 | | 2007-11-01 | 00:00:00 | 66,00 | 66,00 | 64,59 | 65,61 | 898.100 | | 2007-11-02 | 00:00:00 | 65,00 | 65,53 | 64,63 | 65,39 | 682.800 | | 2007-11-05 | 00:00:00 | 65,25 | 65,25 | 64,06 | 64,21 | 997.600 | | 2007-11-06 | 00:00:00 | 64,45 | 64,85 | 63,41 | 64,62 | 1.521.900 | | 2007-11-07 | 00:00:00 | 63,81 | 64,79 | 62,51 | 62,91 | 1.445.900 | | 2007-11-08 | 00:00:00 | 61,40 | 61,85 | 60,64 | 60,94 | 2.240.700 | | 2007-11-09 | 00:00:00 | 61,17 | 61,32 | 58,11 | 58,73 | 3.124.100 | | 2007-11-12 | 00:00:00 | 58,80 | 59,70 | 58,10 | 59,10 | 1.466.900 | | 2007-11-13 | 00:00:00 | 58,58 | 59,35 | 58,10 | 59,07 | 1.608.300 | | 2007-11-14 | 00:00:00 | 59,50 | 61,08 | 59,50 | 60,12 | 1.299.800 | | 2007-11-15 | 00:00:00 | 60,01 | 60,49 | 58,25 | 58,78 | 1.311.700 | | 2007-11-16 | 00:00:00 | 58,60 | 59,14 | 58,20 | 58,84 | 1.341.600 | | 2007-11-19 | 00:00:00 | 58,91 | 59,20 | 56,80 | 57,15 | 1.784.400 | | 2007-11-20 | 00:00:00 | 57,32 | 57,91 | 56,80 | 57,00 | 1.572.500 | | 2007-11-21 | 00:00:00 | 56,21 | 56,21 | 55,15 | 55,90 | 2.037.300 | | 2007-11-22 | 00:00:00 | 56,21 | 56,59 | 55,54 | 56,30 | 1.898.300 | | 2007-11-23 | 00:00:00 | 56,22 | 57,29 | 55,82 | 56,90 | 1.059.900 | | 2007-11-26 | 00:00:00 | 57,67 | 57,80 | 55,89 | 56,10 | 863.000 | | 2007-11-27 | 00:00:00 | 55,35 | 56,41 | 52,96 | 53,95 | 2.913.800 | | 2007-11-28 | 00:00:00 | 54,83 | 56,78 | 53,60 | 56,50 | 1.983.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
