(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-11 | 00:00:00 | 40,09 | 40,70 | 39,35 | 39,77 | 2.061.700 | | 2008-07-14 | 00:00:00 | 40,51 | 41,38 | 40,14 | 40,60 | 1.858.900 | | 2008-07-15 | 00:00:00 | 39,98 | 40,00 | 38,44 | 39,36 | 2.089.600 | | 2008-07-16 | 00:00:00 | 39,39 | 40,35 | 38,77 | 40,30 | 1.169.900 | | 2008-07-17 | 00:00:00 | 41,14 | 42,51 | 40,99 | 42,51 | 2.058.800 | | 2008-07-18 | 00:00:00 | 41,77 | 43,96 | 41,57 | 43,75 | 1.833.900 | | 2008-07-21 | 00:00:00 | 43,60 | 44,06 | 42,70 | 44,04 | 1.387.400 | | 2008-07-22 | 00:00:00 | 43,43 | 44,15 | 42,54 | 44,02 | 841.500 | | 2008-07-23 | 00:00:00 | 44,60 | 45,83 | 44,17 | 45,79 | 1.908.800 | | 2008-07-24 | 00:00:00 | 46,03 | 46,50 | 44,69 | 45,08 | 1.604.000 | | 2008-07-25 | 00:00:00 | 44,22 | 45,64 | 44,02 | 45,33 | 1.607.100 | | 2008-07-28 | 00:00:00 | 44,97 | 44,97 | 43,72 | 43,86 | 1.280.600 | | 2008-07-29 | 00:00:00 | 43,41 | 43,66 | 42,13 | 43,28 | 2.068.300 | | 2008-07-30 | 00:00:00 | 43,56 | 43,99 | 43,05 | 43,20 | 1.150.000 | | 2008-07-31 | 00:00:00 | 43,20 | 43,81 | 42,44 | 43,06 | 1.117.500 | | 2008-08-01 | 00:00:00 | 42,30 | 44,00 | 42,30 | 43,21 | 985.900 | | 2008-08-04 | 00:00:00 | 43,03 | 43,43 | 42,45 | 43,20 | 774.800 | | 2008-08-05 | 00:00:00 | 43,46 | 45,54 | 43,45 | 45,39 | 1.576.900 | | 2008-08-06 | 00:00:00 | 45,69 | 46,70 | 45,54 | 46,55 | 1.468.700 | | 2008-08-07 | 00:00:00 | 46,18 | 46,95 | 46,10 | 46,30 | 1.513.200 | | 2008-08-08 | 00:00:00 | 46,04 | 47,36 | 46,04 | 47,21 | 1.843.000 | | 2008-08-11 | 00:00:00 | 47,03 | 47,90 | 46,97 | 47,74 | 820.000 | | 2008-08-12 | 00:00:00 | 47,81 | 48,36 | 47,30 | 48,00 | 1.267.000 | | 2008-08-13 | 00:00:00 | 47,59 | 47,68 | 46,17 | 46,44 | 1.772.400 | | 2008-08-14 | 00:00:00 | 46,79 | 47,30 | 46,30 | 46,71 | 1.009.100 | | 2008-08-15 | 00:00:00 | 46,92 | 47,64 | 46,51 | 47,39 | 1.019.600 | | 2008-08-18 | 00:00:00 | 47,15 | 47,50 | 46,35 | 46,75 | 1.045.300 | | 2008-08-19 | 00:00:00 | 46,05 | 46,10 | 44,70 | 44,93 | 1.594.700 | | 2008-08-20 | 00:00:00 | 44,94 | 45,25 | 44,19 | 44,73 | 1.247.900 | | 2008-08-21 | 00:00:00 | 44,15 | 45,08 | 43,85 | 44,35 | 969.900 | | 2008-08-22 | 00:00:00 | 44,31 | 45,50 | 44,06 | 45,43 | 1.022.500 | | 2008-08-25 | 00:00:00 | 45,15 | 45,49 | 44,62 | 45,23 | 420.700 | | 2008-08-26 | 00:00:00 | 44,83 | 45,66 | 44,10 | 45,43 | 810.000 | | 2008-08-27 | 00:00:00 | 45,39 | 45,39 | 44,07 | 44,99 | 985.000 | | 2008-08-28 | 00:00:00 | 44,10 | 45,14 | 42,80 | 44,51 | 2.203.400 | | 2008-08-29 | 00:00:00 | 44,88 | 45,49 | 44,48 | 45,25 | 899.100 | | 2008-09-01 | 00:00:00 | 43,94 | 44,72 | 43,21 | 44,59 | 1.259.200 | | 2008-09-02 | 00:00:00 | 44,44 | 47,23 | 44,44 | 46,50 | 1.713.800 | | 2008-09-03 | 00:00:00 | 46,00 | 46,42 | 45,35 | 45,94 | 1.111.000 | | 2008-09-04 | 00:00:00 | 45,84 | 46,03 | 44,44 | 44,49 | 1.169.200 | | 2008-09-05 | 00:00:00 | 43,85 | 44,10 | 43,09 | 43,24 | 1.355.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
