(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-31 | 00:00:00 | 28,75 | 30,35 | 28,71 | 30,34 | 1.688.800 | | 2008-11-03 | 00:00:00 | 30,66 | 31,24 | 29,75 | 30,17 | 1.346.100 | | 2008-11-04 | 00:00:00 | 30,75 | 32,21 | 30,25 | 32,13 | 1.704.900 | | 2008-11-05 | 00:00:00 | 32,25 | 32,25 | 31,03 | 31,45 | 1.231.500 | | 2008-11-06 | 00:00:00 | 30,42 | 31,36 | 29,84 | 29,84 | 1.792.300 | | 2008-11-07 | 00:00:00 | 29,91 | 31,19 | 29,85 | 30,84 | 1.273.800 | | 2008-11-10 | 00:00:00 | 31,78 | 32,25 | 30,85 | 30,97 | 915.700 | | 2008-11-11 | 00:00:00 | 30,48 | 30,66 | 28,37 | 28,62 | 1.202.800 | | 2008-11-12 | 00:00:00 | 29,19 | 29,37 | 27,58 | 27,82 | 1.342.100 | | 2008-11-13 | 00:00:00 | 27,72 | 28,80 | 27,06 | 27,55 | 1.124.000 | | 2008-11-14 | 00:00:00 | 29,00 | 29,24 | 27,30 | 27,30 | 1.301.500 | | 2008-11-17 | 00:00:00 | 27,31 | 27,70 | 26,24 | 26,30 | 1.083.800 | | 2008-11-18 | 00:00:00 | 26,49 | 26,78 | 25,57 | 26,03 | 1.291.100 | | 2008-11-19 | 00:00:00 | 26,32 | 27,17 | 25,91 | 26,00 | 1.610.600 | | 2008-11-20 | 00:00:00 | 25,36 | 25,76 | 24,85 | 25,43 | 1.493.900 | | 2008-11-21 | 00:00:00 | 25,68 | 26,70 | 25,11 | 25,89 | 2.054.200 | | 2008-11-24 | 00:00:00 | 26,65 | 27,98 | 26,23 | 27,91 | 1.465.200 | | 2008-11-25 | 00:00:00 | 28,00 | 29,80 | 27,34 | 28,93 | 1.873.700 | | 2008-11-26 | 00:00:00 | 29,00 | 29,20 | 28,27 | 28,69 | 1.046.300 | | 2008-11-27 | 00:00:00 | 29,12 | 29,95 | 29,08 | 29,83 | 634.200 | | 2008-11-28 | 00:00:00 | 29,61 | 30,22 | 28,82 | 30,22 | 807.100 | | 2008-12-01 | 00:00:00 | 30,03 | 30,24 | 28,32 | 28,65 | 754.000 | | 2008-12-02 | 00:00:00 | 28,00 | 29,60 | 28,00 | 29,45 | 1.284.100 | | 2008-12-03 | 00:00:00 | 29,48 | 30,24 | 28,57 | 30,00 | 953.500 | | 2008-12-04 | 00:00:00 | 29,91 | 31,80 | 29,91 | 31,00 | 2.046.300 | | 2008-12-05 | 00:00:00 | 30,72 | 30,72 | 29,35 | 29,44 | 1.327.100 | | 2008-12-08 | 00:00:00 | 31,15 | 32,08 | 31,14 | 31,76 | 916.300 | | 2008-12-09 | 00:00:00 | 31,62 | 32,98 | 31,15 | 32,56 | 1.280.900 | | 2008-12-10 | 00:00:00 | 32,58 | 34,51 | 32,10 | 33,92 | 1.514.400 | | 2008-12-11 | 00:00:00 | 33,72 | 34,35 | 32,99 | 33,58 | 911.200 | | 2008-12-12 | 00:00:00 | 32,04 | 33,60 | 31,67 | 33,37 | 1.241.900 | | 2008-12-15 | 00:00:00 | 33,88 | 33,88 | 32,80 | 33,30 | 623.800 | | 2008-12-16 | 00:00:00 | 33,35 | 34,44 | 33,28 | 33,90 | 728.800 | | 2008-12-17 | 00:00:00 | 34,34 | 34,65 | 33,46 | 34,63 | 811.400 | | 2008-12-18 | 00:00:00 | 34,49 | 35,50 | 34,18 | 34,73 | 1.731.600 | | 2008-12-19 | 00:00:00 | 34,31 | 35,38 | 34,00 | 35,10 | 1.278.900 | | 2008-12-22 | 00:00:00 | 34,73 | 34,90 | 33,95 | 33,95 | 984.600 | | 2008-12-23 | 00:00:00 | 33,76 | 35,04 | 33,76 | 34,33 | 1.197.700 | | 2008-12-24 | 00:00:00 | 34,33 | 35,10 | 33,16 | 33,51 | 266.000 | | 2008-12-29 | 00:00:00 | 33,56 | 34,53 | 33,30 | 33,72 | 917.600 | | 2008-12-30 | 00:00:00 | 34,05 | 35,02 | 33,97 | 35,02 | 591.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
