(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-03-19 | 00:00:00 | 44,17 | 44,98 | 43,42 | 44,70 | 2.012.100 | | 2008-03-20 | 00:00:00 | 44,14 | 44,76 | 43,47 | 44,72 | 1.520.200 | | 2008-03-21 | 00:00:00 | 44,72 | 44,72 | 44,72 | 44,72 | 0 | | 2008-03-24 | 00:00:00 | 44,72 | 44,72 | 44,72 | 44,72 | 0 | | 2008-03-25 | 00:00:00 | 46,68 | 47,45 | 46,27 | 47,30 | 1.645.700 | | 2008-03-26 | 00:00:00 | 46,90 | 47,43 | 46,75 | 47,24 | 966.300 | | 2008-03-27 | 00:00:00 | 46,99 | 48,08 | 46,80 | 47,26 | 1.159.600 | | 2008-03-28 | 00:00:00 | 47,10 | 47,27 | 45,64 | 45,81 | 1.220.600 | | 2008-03-31 | 00:00:00 | 45,35 | 46,34 | 44,90 | 46,26 | 1.146.400 | | 2008-04-01 | 00:00:00 | 46,05 | 47,72 | 46,05 | 47,71 | 1.110.600 | | 2008-04-02 | 00:00:00 | 48,29 | 49,09 | 47,76 | 48,99 | 1.951.300 | | 2008-04-03 | 00:00:00 | 48,88 | 49,39 | 48,25 | 48,64 | 1.182.600 | | 2008-04-04 | 00:00:00 | 48,95 | 49,65 | 48,70 | 49,65 | 1.657.800 | | 2008-04-07 | 00:00:00 | 49,93 | 50,00 | 49,06 | 49,30 | 996.400 | | 2008-04-08 | 00:00:00 | 49,01 | 49,01 | 48,10 | 48,42 | 1.626.200 | | 2008-04-09 | 00:00:00 | 48,15 | 48,97 | 48,00 | 48,17 | 1.266.800 | | 2008-04-10 | 00:00:00 | 48,16 | 48,31 | 47,24 | 48,25 | 1.110.800 | | 2008-04-11 | 00:00:00 | 48,59 | 49,25 | 48,11 | 48,55 | 1.544.900 | | 2008-04-14 | 00:00:00 | 48,00 | 48,66 | 47,95 | 48,22 | 1.260.200 | | 2008-04-15 | 00:00:00 | 48,21 | 48,57 | 47,75 | 48,35 | 1.292.100 | | 2008-04-16 | 00:00:00 | 48,00 | 49,52 | 47,81 | 49,42 | 1.759.000 | | 2008-04-17 | 00:00:00 | 49,53 | 50,39 | 49,50 | 50,30 | 1.470.900 | | 2008-04-18 | 00:00:00 | 50,71 | 51,79 | 50,11 | 51,61 | 2.043.400 | | 2008-04-21 | 00:00:00 | 51,86 | 52,32 | 51,16 | 51,50 | 904.000 | | 2008-04-22 | 00:00:00 | 51,05 | 51,38 | 49,92 | 50,10 | 1.525.600 | | 2008-04-23 | 00:00:00 | 50,67 | 51,10 | 49,60 | 51,02 | 1.275.300 | | 2008-04-24 | 00:00:00 | 51,08 | 51,31 | 50,54 | 51,31 | 1.276.200 | | 2008-04-25 | 00:00:00 | 51,84 | 53,37 | 51,63 | 53,10 | 1.892.000 | | 2008-04-28 | 00:00:00 | 53,21 | 53,74 | 52,91 | 53,20 | 1.378.800 | | 2008-04-29 | 00:00:00 | 52,83 | 53,05 | 52,27 | 52,61 | 1.008.100 | | 2008-04-30 | 00:00:00 | 52,50 | 53,39 | 52,16 | 53,30 | 1.112.200 | | 2008-05-02 | 00:00:00 | 53,99 | 54,60 | 53,75 | 54,15 | 1.025.100 | | 2008-05-05 | 00:00:00 | 56,00 | 56,30 | 54,70 | 54,74 | 2.291.500 | | 2008-05-06 | 00:00:00 | 54,69 | 55,49 | 54,33 | 54,89 | 1.365.000 | | 2008-05-07 | 00:00:00 | 55,30 | 55,35 | 54,35 | 54,98 | 1.027.600 | | 2008-05-08 | 00:00:00 | 54,41 | 54,86 | 54,18 | 54,50 | 920.200 | | 2008-05-09 | 00:00:00 | 54,35 | 54,49 | 53,16 | 54,30 | 1.086.800 | | 2008-05-12 | 00:00:00 | 54,63 | 55,02 | 53,68 | 54,39 | 555.700 | | 2008-05-13 | 00:00:00 | 54,69 | 55,19 | 54,23 | 54,89 | 935.700 | | 2008-05-14 | 00:00:00 | 55,03 | 55,35 | 54,57 | 54,92 | 1.074.500 | | 2008-05-15 | 00:00:00 | 51,71 | 51,71 | 50,42 | 50,83 | 1.989.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
