(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-22 | 00:00:00 | 28,34 | 28,56 | 27,60 | 27,60 | 1.082.500 | | 2009-06-23 | 00:00:00 | 27,60 | 27,89 | 27,24 | 27,29 | 652.700 | | 2009-06-24 | 00:00:00 | 27,59 | 28,55 | 27,54 | 28,52 | 1.494.700 | | 2009-06-25 | 00:00:00 | 28,38 | 28,93 | 28,07 | 28,65 | 1.150.900 | | 2009-06-26 | 00:00:00 | 28,94 | 29,11 | 27,92 | 28,09 | 1.502.500 | | 2009-06-29 | 00:00:00 | 28,25 | 29,10 | 28,25 | 28,84 | 1.838.800 | | 2009-06-30 | 00:00:00 | 29,00 | 29,00 | 28,25 | 28,25 | 1.207.100 | | 2009-07-01 | 00:00:00 | 28,25 | 28,70 | 28,25 | 28,42 | 966.300 | | 2009-07-02 | 00:00:00 | 28,25 | 28,56 | 28,22 | 28,25 | 1.297.500 | | 2009-07-03 | 00:00:00 | 28,22 | 28,56 | 28,05 | 28,42 | 842.200 | | 2009-07-06 | 00:00:00 | 28,15 | 28,32 | 27,94 | 28,10 | 1.042.700 | | 2009-07-07 | 00:00:00 | 27,80 | 28,18 | 27,51 | 27,80 | 1.574.900 | | 2009-07-08 | 00:00:00 | 27,77 | 27,90 | 27,50 | 27,58 | 937.000 | | 2009-07-09 | 00:00:00 | 27,50 | 27,92 | 27,26 | 27,39 | 923.400 | | 2009-07-10 | 00:00:00 | 27,33 | 27,73 | 26,93 | 27,03 | 959.300 | | 2009-07-13 | 00:00:00 | 27,00 | 27,56 | 27,00 | 27,56 | 691.700 | | 2009-07-14 | 00:00:00 | 27,65 | 27,70 | 27,30 | 27,52 | 632.000 | | 2009-07-15 | 00:00:00 | 27,67 | 28,05 | 27,61 | 28,00 | 1.053.900 | | 2009-07-16 | 00:00:00 | 28,00 | 28,73 | 27,88 | 28,46 | 1.242.700 | | 2009-07-17 | 00:00:00 | 26,75 | 27,00 | 26,20 | 26,32 | 3.887.400 | | 2009-07-20 | 00:00:00 | 26,50 | 27,89 | 26,48 | 27,89 | 2.333.400 | | 2009-07-21 | 00:00:00 | 27,84 | 29,28 | 27,30 | 29,11 | 3.236.000 | | 2009-07-22 | 00:00:00 | 28,90 | 29,06 | 28,25 | 28,92 | 1.630.900 | | 2009-07-23 | 00:00:00 | 28,75 | 28,79 | 27,66 | 28,38 | 1.279.000 | | 2009-07-24 | 00:00:00 | 28,36 | 28,42 | 27,84 | 28,35 | 694.700 | | 2009-07-27 | 00:00:00 | 28,22 | 28,50 | 27,89 | 28,48 | 818.200 | | 2009-07-28 | 00:00:00 | 28,41 | 28,69 | 28,03 | 28,08 | 770.900 | | 2009-07-29 | 00:00:00 | 28,00 | 29,09 | 28,00 | 28,99 | 1.159.100 | | 2009-07-30 | 00:00:00 | 29,05 | 29,15 | 27,85 | 28,92 | 2.054.900 | | 2009-07-31 | 00:00:00 | 28,78 | 29,95 | 28,49 | 29,95 | 1.638.700 | | 2009-08-03 | 00:00:00 | 29,95 | 30,67 | 29,67 | 30,40 | 1.118.700 | | 2009-08-04 | 00:00:00 | 30,67 | 31,42 | 30,50 | 31,15 | 1.445.300 | | 2009-08-05 | 00:00:00 | 31,15 | 32,74 | 30,84 | 31,77 | 1.673.200 | | 2009-08-06 | 00:00:00 | 31,90 | 33,33 | 31,90 | 32,81 | 1.784.800 | | 2009-08-07 | 00:00:00 | 32,83 | 33,03 | 32,11 | 32,92 | 1.156.300 | | 2009-08-10 | 00:00:00 | 32,59 | 33,46 | 32,39 | 33,44 | 765.600 | | 2009-08-11 | 00:00:00 | 33,37 | 33,67 | 32,26 | 32,40 | 1.251.200 | | 2009-08-12 | 00:00:00 | 32,31 | 32,34 | 31,22 | 31,50 | 1.602.200 | | 2009-08-13 | 00:00:00 | 31,69 | 32,48 | 31,44 | 32,44 | 1.103.700 | | 2009-08-14 | 00:00:00 | 32,40 | 32,44 | 31,55 | 31,62 | 897.500 | | 2009-08-17 | 00:00:00 | 31,57 | 31,69 | 30,92 | 31,05 | 911.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
