(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-25 | 00:00:00 | 31,30 | 31,54 | 27,70 | 28,49 | 2.204.600 | | 2009-02-26 | 00:00:00 | 28,60 | 29,45 | 28,50 | 29,20 | 1.860.700 | | 2009-02-27 | 00:00:00 | 28,98 | 28,98 | 27,95 | 28,43 | 1.614.300 | | 2009-03-02 | 00:00:00 | 27,91 | 27,95 | 27,23 | 27,23 | 1.359.500 | | 2009-03-03 | 00:00:00 | 27,36 | 28,00 | 27,30 | 27,56 | 1.392.400 | | 2009-03-04 | 00:00:00 | 27,99 | 28,05 | 27,32 | 28,04 | 1.378.300 | | 2009-03-05 | 00:00:00 | 27,81 | 27,81 | 26,07 | 26,07 | 2.280.200 | | 2009-03-06 | 00:00:00 | 26,19 | 26,53 | 25,53 | 25,61 | 1.904.700 | | 2009-03-09 | 00:00:00 | 25,90 | 25,94 | 25,40 | 25,74 | 1.238.900 | | 2009-03-10 | 00:00:00 | 25,40 | 27,13 | 25,40 | 26,94 | 1.448.800 | | 2009-03-11 | 00:00:00 | 26,91 | 27,96 | 26,58 | 27,69 | 1.611.700 | | 2009-03-12 | 00:00:00 | 27,48 | 27,59 | 26,52 | 27,05 | 963.100 | | 2009-03-13 | 00:00:00 | 27,65 | 28,58 | 27,16 | 27,40 | 944.800 | | 2009-03-16 | 00:00:00 | 28,00 | 28,06 | 27,69 | 28,06 | 904.000 | | 2009-03-17 | 00:00:00 | 27,80 | 27,98 | 27,10 | 27,41 | 614.900 | | 2009-03-18 | 00:00:00 | 27,92 | 28,74 | 27,83 | 28,28 | 1.171.700 | | 2009-03-19 | 00:00:00 | 28,70 | 29,20 | 28,46 | 29,10 | 1.741.500 | | 2009-03-20 | 00:00:00 | 29,04 | 29,04 | 27,72 | 28,57 | 1.247.500 | | 2009-03-23 | 00:00:00 | 29,00 | 29,06 | 28,17 | 28,69 | 952.200 | | 2009-03-24 | 00:00:00 | 29,00 | 29,00 | 27,69 | 28,01 | 1.099.000 | | 2009-03-25 | 00:00:00 | 27,95 | 28,19 | 27,43 | 28,05 | 947.800 | | 2009-03-26 | 00:00:00 | 28,00 | 28,00 | 26,75 | 26,97 | 1.049.400 | | 2009-03-27 | 00:00:00 | 25,40 | 26,90 | 25,40 | 25,84 | 1.775.500 | | 2009-03-30 | 00:00:00 | 25,40 | 26,42 | 25,20 | 25,20 | 1.310.500 | | 2009-03-31 | 00:00:00 | 25,49 | 26,26 | 25,49 | 26,22 | 1.658.600 | | 2009-04-01 | 00:00:00 | 26,08 | 27,08 | 25,96 | 27,08 | 1.473.400 | | 2009-04-02 | 00:00:00 | 27,50 | 28,60 | 27,46 | 28,46 | 2.773.100 | | 2009-04-03 | 00:00:00 | 28,40 | 29,95 | 28,03 | 29,28 | 1.552.900 | | 2009-04-06 | 00:00:00 | 29,76 | 30,34 | 29,32 | 29,81 | 1.432.000 | | 2009-04-07 | 00:00:00 | 30,00 | 30,07 | 28,56 | 28,92 | 941.200 | | 2009-04-08 | 00:00:00 | 28,50 | 29,78 | 28,40 | 29,69 | 904.900 | | 2009-04-09 | 00:00:00 | 30,00 | 31,36 | 29,30 | 31,00 | 972.200 | | 2009-04-14 | 00:00:00 | 31,24 | 32,19 | 30,57 | 31,50 | 1.277.100 | | 2009-04-15 | 00:00:00 | 31,00 | 31,57 | 30,55 | 31,47 | 967.500 | | 2009-04-16 | 00:00:00 | 31,35 | 32,40 | 31,32 | 32,00 | 1.111.600 | | 2009-04-17 | 00:00:00 | 30,73 | 31,23 | 29,70 | 30,50 | 2.343.600 | | 2009-04-20 | 00:00:00 | 30,49 | 30,49 | 28,67 | 29,06 | 2.247.900 | | 2009-04-21 | 00:00:00 | 29,19 | 29,53 | 28,66 | 29,53 | 1.466.900 | | 2009-04-22 | 00:00:00 | 29,62 | 30,29 | 28,83 | 30,29 | 1.683.900 | | 2009-04-23 | 00:00:00 | 30,19 | 32,20 | 29,80 | 32,19 | 2.152.200 | | 2009-04-24 | 00:00:00 | 32,45 | 32,69 | 31,77 | 32,69 | 1.297.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
