(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-11-28 | 00:00:00 | 54,83 | 56,78 | 53,60 | 56,50 | 1.983.100 | 2007-11-29 | 00:00:00 | 56,86 | 57,60 | 55,55 | 56,60 | 1.548.200 | 2007-11-30 | 00:00:00 | 56,60 | 58,15 | 56,36 | 57,85 | 1.503.300 | 2007-12-03 | 00:00:00 | 58,08 | 58,83 | 56,72 | 56,92 | 1.314.800 | 2007-12-04 | 00:00:00 | 57,16 | 57,16 | 55,31 | 55,96 | 1.880.100 | 2007-12-05 | 00:00:00 | 56,62 | 57,40 | 56,00 | 57,11 | 825.300 | 2007-12-06 | 00:00:00 | 57,50 | 58,75 | 56,68 | 57,94 | 1.317.900 | 2007-12-07 | 00:00:00 | 58,32 | 59,55 | 58,20 | 58,76 | 1.224.500 | 2007-12-10 | 00:00:00 | 58,45 | 59,89 | 58,30 | 59,41 | 1.085.900 | 2007-12-11 | 00:00:00 | 59,50 | 59,85 | 58,47 | 58,97 | 1.083.700 | 2007-12-12 | 00:00:00 | 57,90 | 58,46 | 56,83 | 57,81 | 1.906.000 | 2007-12-13 | 00:00:00 | 56,90 | 57,18 | 55,25 | 56,10 | 2.550.800 | 2007-12-14 | 00:00:00 | 57,23 | 57,28 | 55,80 | 56,27 | 1.388.400 | 2007-12-17 | 00:00:00 | 55,43 | 55,50 | 53,84 | 54,00 | 2.115.700 | 2007-12-18 | 00:00:00 | 53,79 | 54,20 | 53,46 | 53,65 | 1.983.300 | 2007-12-19 | 00:00:00 | 53,60 | 53,60 | 52,48 | 52,83 | 2.103.400 | 2007-12-20 | 00:00:00 | 53,80 | 54,60 | 52,21 | 52,60 | 3.287.600 | 2007-12-21 | 00:00:00 | 53,60 | 53,92 | 53,35 | 53,75 | 5.245.300 | 2007-12-24 | 00:00:00 | 53,20 | 54,90 | 53,15 | 54,00 | 446.100 | 2007-12-25 | 00:00:00 | 54,00 | 54,00 | 54,00 | 54,00 | 0 | 2007-12-26 | 00:00:00 | 54,00 | 54,00 | 54,00 | 54,00 | 0 | 2007-12-27 | 00:00:00 | 54,03 | 54,20 | 53,28 | 53,47 | 1.262.300 | 2007-12-28 | 00:00:00 | 53,24 | 54,80 | 53,19 | 54,75 | 962.800 | 2007-12-31 | 00:00:00 | 55,29 | 55,29 | 54,43 | 54,70 | 324.200 | 2008-01-01 | 00:00:00 | 54,70 | 54,70 | 54,70 | 54,70 | 0 | 2008-01-02 | 00:00:00 | 54,75 | 55,75 | 54,28 | 54,42 | 1.189.700 | 2008-01-03 | 00:00:00 | 54,07 | 54,72 | 53,40 | 54,03 | 1.395.700 | 2008-01-04 | 00:00:00 | 53,50 | 53,81 | 52,50 | 52,79 | 2.674.600 | 2008-01-07 | 00:00:00 | 52,50 | 53,14 | 51,35 | 51,66 | 1.513.600 | 2008-01-08 | 00:00:00 | 51,73 | 51,96 | 49,25 | 51,03 | 2.143.000 | 2008-01-09 | 00:00:00 | 50,50 | 50,80 | 48,07 | 48,09 | 3.136.300 | 2008-01-10 | 00:00:00 | 49,85 | 49,91 | 48,60 | 49,50 | 3.474.700 | 2008-01-11 | 00:00:00 | 49,46 | 50,75 | 48,70 | 50,54 | 2.457.500 | 2008-01-14 | 00:00:00 | 50,69 | 52,50 | 50,69 | 52,30 | 2.627.100 | 2008-01-15 | 00:00:00 | 52,37 | 52,68 | 50,70 | 51,26 | 2.435.600 | 2008-01-16 | 00:00:00 | 51,06 | 51,19 | 49,13 | 49,88 | 4.178.400 | 2008-01-17 | 00:00:00 | 50,50 | 50,88 | 48,92 | 49,25 | 3.169.400 | 2008-01-18 | 00:00:00 | 49,04 | 50,39 | 48,53 | 48,83 | 2.680.200 | 2008-01-21 | 00:00:00 | 48,10 | 48,26 | 45,70 | 46,30 | 2.996.000 | 2008-01-22 | 00:00:00 | 44,83 | 48,18 | 44,47 | 47,28 | 3.624.100 | 2008-01-23 | 00:00:00 | 48,15 | 48,15 | 45,56 | 47,08 | 2.730.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|