(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 33,40 | 33,66 | 33,13 | 33,40 | 1.763.300 | | 2003-06-19 | 00:00:00 | 33,50 | 33,64 | 33,13 | 33,34 | 1.164.500 | | 2003-06-20 | 00:00:00 | 32,95 | 33,60 | 32,95 | 33,25 | 1.566.200 | | 2003-06-23 | 00:00:00 | 33,00 | 33,30 | 32,65 | 32,83 | 911.000 | | 2003-06-24 | 00:00:00 | 32,82 | 32,82 | 31,77 | 32,25 | 2.250.600 | | 2003-06-25 | 00:00:00 | 31,20 | 31,73 | 30,15 | 30,54 | 3.753.200 | | 2003-06-26 | 00:00:00 | 30,25 | 31,52 | 30,10 | 31,20 | 1.485.100 | | 2003-06-27 | 00:00:00 | 31,59 | 32,08 | 31,22 | 32,00 | 1.556.200 | | 2003-06-30 | 00:00:00 | 31,95 | 32,10 | 31,26 | 31,50 | 1.000.900 | | 2003-07-01 | 00:00:00 | 31,33 | 31,60 | 30,76 | 30,97 | 944.500 | | 2003-07-02 | 00:00:00 | 31,60 | 32,06 | 31,25 | 31,82 | 1.335.700 | | 2003-07-03 | 00:00:00 | 31,74 | 32,59 | 31,74 | 32,04 | 966.800 | | 2003-07-04 | 00:00:00 | 32,20 | 32,90 | 32,04 | 32,47 | 720.400 | | 2003-07-07 | 00:00:00 | 32,70 | 34,52 | 32,60 | 34,20 | 1.344.900 | | 2003-07-08 | 00:00:00 | 34,29 | 34,63 | 33,59 | 34,60 | 813.300 | | 2003-07-09 | 00:00:00 | 34,43 | 34,60 | 33,56 | 33,71 | 605.100 | | 2003-07-10 | 00:00:00 | 33,55 | 33,80 | 32,91 | 33,07 | 757.700 | | 2003-07-11 | 00:00:00 | 32,79 | 33,25 | 32,61 | 32,82 | 1.042.100 | | 2003-07-14 | 00:00:00 | 32,88 | 32,99 | 32,42 | 32,70 | 1.462.500 | | 2003-07-15 | 00:00:00 | 32,57 | 32,94 | 32,37 | 32,61 | 1.292.600 | | 2003-07-16 | 00:00:00 | 32,52 | 33,39 | 32,41 | 32,82 | 1.304.000 | | 2003-07-17 | 00:00:00 | 32,61 | 32,84 | 31,66 | 32,14 | 717.000 | | 2003-07-18 | 00:00:00 | 32,34 | 32,41 | 31,20 | 31,64 | 1.216.300 | | 2003-07-21 | 00:00:00 | 31,90 | 32,08 | 30,85 | 31,01 | 579.300 | | 2003-07-22 | 00:00:00 | 31,29 | 32,14 | 31,06 | 32,10 | 843.400 | | 2003-07-23 | 00:00:00 | 32,01 | 32,18 | 31,72 | 32,00 | 773.300 | | 2003-07-24 | 00:00:00 | 32,00 | 32,45 | 32,00 | 32,30 | 1.248.800 | | 2003-07-25 | 00:00:00 | 32,20 | 32,65 | 31,90 | 32,14 | 1.349.500 | | 2003-07-28 | 00:00:00 | 32,50 | 32,90 | 32,29 | 32,72 | 1.095.600 | | 2003-07-29 | 00:00:00 | 32,58 | 32,91 | 31,86 | 32,50 | 926.500 | | 2003-07-30 | 00:00:00 | 32,48 | 33,30 | 31,81 | 32,30 | 908.900 | | 2003-07-31 | 00:00:00 | 32,67 | 33,75 | 32,44 | 33,43 | 1.067.600 | | 2003-08-01 | 00:00:00 | 33,48 | 34,80 | 32,80 | 34,39 | 2.061.400 | | 2003-08-04 | 00:00:00 | 34,20 | 34,38 | 33,43 | 33,75 | 969.800 | | 2003-08-05 | 00:00:00 | 33,98 | 34,14 | 33,22 | 33,40 | 842.900 | | 2003-08-06 | 00:00:00 | 33,13 | 33,40 | 32,62 | 33,00 | 694.900 | | 2003-08-07 | 00:00:00 | 33,22 | 33,40 | 32,51 | 32,75 | 591.600 | | 2003-08-08 | 00:00:00 | 32,96 | 33,18 | 32,56 | 32,92 | 542.500 | | 2003-08-11 | 00:00:00 | 33,05 | 33,26 | 32,65 | 33,02 | 451.700 | | 2003-08-12 | 00:00:00 | 33,27 | 33,32 | 32,73 | 33,22 | 610.700 | | 2003-08-13 | 00:00:00 | 33,30 | 33,36 | 33,01 | 33,25 | 453.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
