(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-04-24 | 00:00:00 | 32,45 | 32,69 | 31,77 | 32,69 | 1.297.500 | 2009-04-27 | 00:00:00 | 31,90 | 32,00 | 30,30 | 31,47 | 1.534.400 | 2009-04-28 | 00:00:00 | 31,00 | 31,03 | 29,82 | 29,99 | 1.360.000 | 2009-04-29 | 00:00:00 | 30,15 | 31,27 | 30,15 | 31,27 | 1.068.400 | 2009-04-30 | 00:00:00 | 32,00 | 32,65 | 31,75 | 32,22 | 1.481.000 | 2009-05-04 | 00:00:00 | 32,50 | 34,17 | 32,42 | 34,08 | 999.100 | 2009-05-05 | 00:00:00 | 34,20 | 34,40 | 33,71 | 34,30 | 1.813.000 | 2009-05-06 | 00:00:00 | 34,20 | 35,29 | 34,13 | 35,13 | 1.862.400 | 2009-05-07 | 00:00:00 | 35,60 | 36,20 | 35,35 | 35,49 | 1.500.000 | 2009-05-08 | 00:00:00 | 36,65 | 36,65 | 35,02 | 35,44 | 724.900 | 2009-05-11 | 00:00:00 | 35,70 | 35,70 | 33,91 | 34,04 | 1.133.600 | 2009-05-12 | 00:00:00 | 33,58 | 34,16 | 33,21 | 33,50 | 1.207.900 | 2009-05-13 | 00:00:00 | 33,59 | 33,94 | 31,94 | 31,94 | 2.036.100 | 2009-05-14 | 00:00:00 | 31,94 | 32,74 | 31,60 | 32,03 | 1.288.400 | 2009-05-15 | 00:00:00 | 32,20 | 32,50 | 31,35 | 31,58 | 1.001.800 | 2009-05-18 | 00:00:00 | 31,51 | 33,95 | 31,17 | 33,95 | 1.375.600 | 2009-05-19 | 00:00:00 | 34,15 | 35,46 | 33,95 | 35,15 | 1.183.500 | 2009-05-20 | 00:00:00 | 33,35 | 33,75 | 32,52 | 32,67 | 1.251.700 | 2009-05-21 | 00:00:00 | 32,12 | 32,65 | 31,77 | 32,03 | 920.200 | 2009-05-22 | 00:00:00 | 32,33 | 32,50 | 31,35 | 31,50 | 756.500 | 2009-05-25 | 00:00:00 | 31,50 | 32,10 | 31,10 | 31,97 | 521.100 | 2009-05-26 | 00:00:00 | 31,65 | 32,74 | 31,30 | 32,61 | 1.137.400 | 2009-05-27 | 00:00:00 | 32,77 | 33,40 | 32,75 | 33,06 | 1.197.200 | 2009-05-28 | 00:00:00 | 32,38 | 32,85 | 31,80 | 32,09 | 1.067.500 | 2009-05-29 | 00:00:00 | 32,44 | 32,53 | 31,25 | 31,33 | 3.031.300 | 2009-06-01 | 00:00:00 | 31,85 | 31,97 | 31,50 | 31,92 | 743.900 | 2009-06-02 | 00:00:00 | 31,70 | 32,02 | 31,50 | 31,60 | 976.200 | 2009-06-03 | 00:00:00 | 31,76 | 31,88 | 31,11 | 31,25 | 632.500 | 2009-06-04 | 00:00:00 | 31,25 | 31,58 | 30,65 | 30,65 | 1.078.500 | 2009-06-05 | 00:00:00 | 30,70 | 31,12 | 30,25 | 30,50 | 1.410.400 | 2009-06-08 | 00:00:00 | 30,19 | 30,75 | 30,12 | 30,28 | 821.500 | 2009-06-09 | 00:00:00 | 30,10 | 30,59 | 29,96 | 30,16 | 1.323.600 | 2009-06-10 | 00:00:00 | 30,15 | 30,82 | 30,14 | 30,55 | 1.366.400 | 2009-06-11 | 00:00:00 | 30,50 | 30,54 | 30,13 | 30,37 | 753.100 | 2009-06-12 | 00:00:00 | 30,40 | 30,56 | 30,13 | 30,16 | 818.600 | 2009-06-15 | 00:00:00 | 30,00 | 30,00 | 29,50 | 29,52 | 1.469.200 | 2009-06-16 | 00:00:00 | 29,67 | 29,70 | 29,15 | 29,15 | 793.000 | 2009-06-17 | 00:00:00 | 29,10 | 29,11 | 27,75 | 27,85 | 1.310.200 | 2009-06-18 | 00:00:00 | 28,00 | 28,38 | 27,60 | 28,21 | 926.400 | 2009-06-19 | 00:00:00 | 28,06 | 28,67 | 27,84 | 28,45 | 1.922.500 | 2009-06-22 | 00:00:00 | 28,34 | 28,56 | 27,60 | 27,60 | 1.082.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|