(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-30 | 00:00:00 | 34,05 | 35,02 | 33,97 | 35,02 | 591.800 | | 2008-12-31 | 00:00:00 | 35,20 | 35,49 | 34,92 | 35,11 | 324.400 | | 2009-01-02 | 00:00:00 | 35,58 | 36,27 | 34,99 | 36,27 | 863.800 | | 2009-01-05 | 00:00:00 | 36,47 | 37,50 | 36,33 | 37,17 | 1.557.300 | | 2009-01-06 | 00:00:00 | 37,20 | 37,24 | 35,30 | 35,35 | 1.976.600 | | 2009-01-07 | 00:00:00 | 35,06 | 35,22 | 33,22 | 33,69 | 2.793.500 | | 2009-01-08 | 00:00:00 | 33,53 | 34,10 | 32,99 | 33,22 | 2.446.400 | | 2009-01-09 | 00:00:00 | 33,53 | 34,12 | 33,15 | 33,95 | 1.713.400 | | 2009-01-12 | 00:00:00 | 33,65 | 34,11 | 32,92 | 33,06 | 1.276.900 | | 2009-01-13 | 00:00:00 | 32,93 | 33,47 | 32,67 | 32,83 | 1.908.500 | | 2009-01-14 | 00:00:00 | 33,06 | 33,40 | 31,41 | 31,56 | 1.859.000 | | 2009-01-15 | 00:00:00 | 31,56 | 32,27 | 29,10 | 29,77 | 3.958.700 | | 2009-01-16 | 00:00:00 | 30,71 | 32,10 | 30,51 | 31,09 | 3.105.300 | | 2009-01-19 | 00:00:00 | 31,26 | 31,94 | 29,84 | 30,30 | 1.639.600 | | 2009-01-20 | 00:00:00 | 30,32 | 30,70 | 29,01 | 29,14 | 2.010.800 | | 2009-01-21 | 00:00:00 | 28,87 | 29,75 | 28,05 | 29,39 | 2.395.000 | | 2009-01-22 | 00:00:00 | 29,70 | 30,54 | 29,42 | 29,77 | 1.841.600 | | 2009-01-23 | 00:00:00 | 29,89 | 30,10 | 28,73 | 29,18 | 1.378.900 | | 2009-01-26 | 00:00:00 | 29,15 | 29,75 | 28,90 | 29,56 | 1.720.000 | | 2009-01-27 | 00:00:00 | 29,47 | 30,22 | 28,92 | 30,13 | 1.857.700 | | 2009-01-28 | 00:00:00 | 30,56 | 31,90 | 30,00 | 31,67 | 1.690.200 | | 2009-01-29 | 00:00:00 | 31,79 | 31,79 | 30,57 | 30,95 | 1.443.800 | | 2009-01-30 | 00:00:00 | 30,97 | 31,31 | 30,27 | 31,00 | 2.092.900 | | 2009-02-02 | 00:00:00 | 30,46 | 31,03 | 30,16 | 30,63 | 1.392.000 | | 2009-02-03 | 00:00:00 | 30,78 | 31,28 | 30,00 | 31,14 | 1.383.300 | | 2009-02-04 | 00:00:00 | 31,26 | 32,40 | 31,16 | 32,37 | 1.673.800 | | 2009-02-05 | 00:00:00 | 31,70 | 32,62 | 31,40 | 32,47 | 1.762.600 | | 2009-02-06 | 00:00:00 | 32,51 | 34,58 | 32,01 | 34,42 | 2.322.300 | | 2009-02-09 | 00:00:00 | 34,05 | 34,55 | 33,85 | 34,50 | 1.017.300 | | 2009-02-10 | 00:00:00 | 34,50 | 34,62 | 33,28 | 33,28 | 938.900 | | 2009-02-11 | 00:00:00 | 32,96 | 33,44 | 32,59 | 33,29 | 768.300 | | 2009-02-12 | 00:00:00 | 33,11 | 33,29 | 31,59 | 32,00 | 1.175.000 | | 2009-02-13 | 00:00:00 | 32,50 | 32,91 | 32,14 | 32,34 | 751.700 | | 2009-02-16 | 00:00:00 | 32,16 | 32,34 | 31,66 | 31,72 | 567.200 | | 2009-02-17 | 00:00:00 | 31,59 | 31,59 | 30,27 | 30,77 | 1.197.600 | | 2009-02-18 | 00:00:00 | 30,92 | 30,95 | 30,00 | 30,33 | 921.700 | | 2009-02-19 | 00:00:00 | 30,66 | 30,81 | 30,15 | 30,29 | 920.300 | | 2009-02-20 | 00:00:00 | 29,80 | 30,35 | 29,73 | 29,97 | 1.604.700 | | 2009-02-23 | 00:00:00 | 30,49 | 31,36 | 29,58 | 29,86 | 1.203.500 | | 2009-02-24 | 00:00:00 | 29,62 | 30,40 | 29,12 | 30,38 | 1.143.900 | | 2009-02-25 | 00:00:00 | 31,30 | 31,54 | 27,70 | 28,49 | 2.204.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
