(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-05 | 00:00:00 | 43,85 | 44,10 | 43,09 | 43,24 | 1.355.400 | | 2008-09-08 | 00:00:00 | 44,22 | 45,58 | 43,92 | 44,29 | 1.235.700 | | 2008-09-09 | 00:00:00 | 44,29 | 45,37 | 44,01 | 44,47 | 1.191.300 | | 2008-09-10 | 00:00:00 | 44,50 | 44,50 | 43,23 | 44,09 | 937.200 | | 2008-09-11 | 00:00:00 | 43,94 | 44,10 | 42,65 | 43,25 | 1.217.900 | | 2008-09-12 | 00:00:00 | 43,78 | 44,05 | 42,81 | 43,37 | 787.600 | | 2008-09-15 | 00:00:00 | 42,78 | 43,34 | 41,86 | 42,95 | 1.733.700 | | 2008-09-16 | 00:00:00 | 42,16 | 42,88 | 41,37 | 42,02 | 2.458.400 | | 2008-09-17 | 00:00:00 | 42,32 | 42,50 | 40,63 | 40,74 | 1.731.200 | | 2008-09-18 | 00:00:00 | 40,56 | 41,00 | 39,32 | 39,62 | 1.853.300 | | 2008-09-19 | 00:00:00 | 42,27 | 43,10 | 41,16 | 42,74 | 3.411.000 | | 2008-09-22 | 00:00:00 | 42,00 | 42,53 | 41,40 | 41,54 | 1.384.400 | | 2008-09-23 | 00:00:00 | 41,40 | 41,53 | 39,31 | 39,80 | 2.027.400 | | 2008-09-24 | 00:00:00 | 39,71 | 40,49 | 39,33 | 40,05 | 1.024.000 | | 2008-09-25 | 00:00:00 | 39,99 | 41,35 | 39,81 | 40,99 | 1.355.000 | | 2008-09-26 | 00:00:00 | 40,35 | 40,84 | 39,40 | 39,75 | 1.087.800 | | 2008-09-29 | 00:00:00 | 39,71 | 40,08 | 37,78 | 37,88 | 1.470.000 | | 2008-09-30 | 00:00:00 | 37,12 | 38,35 | 36,99 | 37,38 | 1.898.000 | | 2008-10-01 | 00:00:00 | 37,88 | 37,94 | 36,61 | 37,22 | 1.435.000 | | 2008-10-02 | 00:00:00 | 36,95 | 38,21 | 35,43 | 35,94 | 2.487.800 | | 2008-10-03 | 00:00:00 | 36,35 | 36,69 | 34,06 | 35,22 | 2.217.500 | | 2008-10-06 | 00:00:00 | 33,75 | 34,51 | 32,84 | 33,87 | 2.670.500 | | 2008-10-07 | 00:00:00 | 34,51 | 34,98 | 32,30 | 32,51 | 1.822.500 | | 2008-10-08 | 00:00:00 | 31,00 | 33,04 | 29,80 | 31,67 | 2.286.200 | | 2008-10-09 | 00:00:00 | 32,30 | 33,67 | 31,22 | 31,91 | 2.357.100 | | 2008-10-10 | 00:00:00 | 29,35 | 30,94 | 28,75 | 28,75 | 3.261.900 | | 2008-10-13 | 00:00:00 | 30,50 | 32,12 | 29,75 | 31,67 | 2.220.600 | | 2008-10-14 | 00:00:00 | 33,50 | 35,60 | 33,10 | 35,60 | 3.685.600 | | 2008-10-15 | 00:00:00 | 35,00 | 35,32 | 31,85 | 32,00 | 2.064.200 | | 2008-10-16 | 00:00:00 | 29,30 | 31,42 | 28,97 | 30,10 | 2.871.600 | | 2008-10-17 | 00:00:00 | 31,20 | 31,27 | 27,55 | 28,99 | 3.603.000 | | 2008-10-20 | 00:00:00 | 29,86 | 30,51 | 29,19 | 30,51 | 1.763.200 | | 2008-10-21 | 00:00:00 | 30,99 | 31,57 | 30,51 | 31,33 | 1.580.400 | | 2008-10-22 | 00:00:00 | 30,68 | 31,24 | 29,75 | 29,92 | 1.519.700 | | 2008-10-23 | 00:00:00 | 30,12 | 30,19 | 27,20 | 27,80 | 2.275.600 | | 2008-10-24 | 00:00:00 | 26,70 | 26,79 | 24,67 | 25,91 | 2.869.500 | | 2008-10-27 | 00:00:00 | 24,86 | 25,59 | 24,23 | 24,96 | 2.482.600 | | 2008-10-28 | 00:00:00 | 26,95 | 26,95 | 24,87 | 25,18 | 1.475.200 | | 2008-10-29 | 00:00:00 | 26,93 | 28,29 | 26,62 | 28,29 | 2.498.800 | | 2008-10-30 | 00:00:00 | 29,00 | 29,90 | 28,02 | 28,98 | 2.052.900 | | 2008-10-31 | 00:00:00 | 28,75 | 30,35 | 28,71 | 30,34 | 1.688.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
