(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-15 | 00:00:00 | 51,71 | 51,71 | 50,42 | 50,83 | 1.989.600 | | 2008-05-16 | 00:00:00 | 51,00 | 51,40 | 50,24 | 50,48 | 1.449.200 | | 2008-05-19 | 00:00:00 | 50,78 | 51,28 | 50,33 | 50,65 | 1.154.500 | | 2008-05-20 | 00:00:00 | 50,16 | 50,39 | 49,17 | 49,38 | 1.598.300 | | 2008-05-21 | 00:00:00 | 49,32 | 49,71 | 48,66 | 49,20 | 1.361.200 | | 2008-05-22 | 00:00:00 | 48,51 | 48,90 | 47,96 | 48,68 | 1.424.400 | | 2008-05-23 | 00:00:00 | 48,54 | 48,67 | 48,12 | 48,31 | 1.265.400 | | 2008-05-26 | 00:00:00 | 48,28 | 48,66 | 47,55 | 48,08 | 705.100 | | 2008-05-27 | 00:00:00 | 48,01 | 48,58 | 47,27 | 48,34 | 1.383.400 | | 2008-05-28 | 00:00:00 | 48,56 | 49,38 | 48,35 | 48,97 | 1.032.300 | | 2008-05-29 | 00:00:00 | 49,04 | 49,34 | 48,13 | 48,65 | 1.230.300 | | 2008-05-30 | 00:00:00 | 48,81 | 49,35 | 48,50 | 49,05 | 1.094.700 | | 2008-06-02 | 00:00:00 | 49,14 | 49,23 | 48,11 | 48,46 | 913.400 | | 2008-06-03 | 00:00:00 | 48,10 | 49,31 | 48,10 | 49,03 | 917.100 | | 2008-06-04 | 00:00:00 | 48,99 | 49,07 | 47,99 | 48,93 | 733.600 | | 2008-06-05 | 00:00:00 | 49,10 | 49,63 | 47,92 | 48,10 | 1.800.400 | | 2008-06-06 | 00:00:00 | 48,23 | 48,54 | 47,05 | 47,40 | 2.768.600 | | 2008-06-10 | 00:00:00 | 46,31 | 46,82 | 45,68 | 46,55 | 2.321.600 | | 2008-06-11 | 00:00:00 | 47,25 | 47,68 | 46,18 | 46,48 | 1.977.100 | | 2008-06-12 | 00:00:00 | 46,25 | 46,93 | 46,06 | 46,63 | 1.114.100 | | 2008-06-13 | 00:00:00 | 46,58 | 47,53 | 45,77 | 47,19 | 940.700 | | 2008-06-16 | 00:00:00 | 47,22 | 47,39 | 46,10 | 46,62 | 882.300 | | 2008-06-17 | 00:00:00 | 46,61 | 48,09 | 46,61 | 47,31 | 2.025.300 | | 2008-06-18 | 00:00:00 | 46,41 | 46,58 | 45,84 | 46,09 | 2.729.700 | | 2008-06-19 | 00:00:00 | 45,57 | 45,75 | 44,93 | 44,93 | 2.104.800 | | 2008-06-20 | 00:00:00 | 44,94 | 45,12 | 43,35 | 43,80 | 2.628.100 | | 2008-06-23 | 00:00:00 | 43,50 | 43,96 | 43,11 | 43,31 | 1.364.600 | | 2008-06-24 | 00:00:00 | 43,31 | 43,39 | 42,35 | 43,14 | 1.698.200 | | 2008-06-25 | 00:00:00 | 43,08 | 43,98 | 42,96 | 43,80 | 1.451.900 | | 2008-06-26 | 00:00:00 | 43,62 | 43,74 | 43,09 | 43,35 | 1.703.900 | | 2008-06-27 | 00:00:00 | 43,24 | 43,74 | 42,41 | 42,69 | 2.571.400 | | 2008-06-30 | 00:00:00 | 42,52 | 42,86 | 41,53 | 42,43 | 1.393.500 | | 2008-07-01 | 00:00:00 | 42,45 | 42,75 | 41,22 | 42,32 | 2.098.500 | | 2008-07-02 | 00:00:00 | 42,56 | 43,64 | 42,40 | 43,03 | 2.240.800 | | 2008-07-03 | 00:00:00 | 42,99 | 43,00 | 41,70 | 42,40 | 2.937.300 | | 2008-07-04 | 00:00:00 | 42,70 | 42,70 | 41,86 | 42,00 | 1.415.300 | | 2008-07-07 | 00:00:00 | 42,49 | 42,53 | 41,83 | 42,00 | 1.542.800 | | 2008-07-08 | 00:00:00 | 41,06 | 42,00 | 40,94 | 42,00 | 1.957.200 | | 2008-07-09 | 00:00:00 | 42,37 | 42,47 | 41,54 | 41,97 | 1.872.400 | | 2008-07-10 | 00:00:00 | 41,40 | 41,50 | 40,02 | 40,21 | 2.489.700 | | 2008-07-11 | 00:00:00 | 40,09 | 40,70 | 39,35 | 39,77 | 2.061.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
