(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-17 | 00:00:00 | 31,57 | 31,69 | 30,92 | 31,05 | 911.500 | | 2009-08-18 | 00:00:00 | 31,05 | 31,60 | 31,00 | 31,55 | 469.500 | | 2009-08-19 | 00:00:00 | 31,48 | 32,12 | 31,41 | 31,90 | 665.300 | | 2009-08-20 | 00:00:00 | 32,18 | 33,10 | 32,07 | 32,90 | 981.900 | | 2009-08-21 | 00:00:00 | 32,90 | 34,09 | 32,33 | 33,99 | 1.283.000 | | 2009-08-24 | 00:00:00 | 34,00 | 34,20 | 33,58 | 34,01 | 1.177.100 | | 2009-08-25 | 00:00:00 | 33,75 | 34,47 | 33,60 | 34,40 | 1.545.500 | | 2009-08-26 | 00:00:00 | 34,30 | 35,47 | 34,23 | 35,00 | 1.714.200 | | 2009-08-27 | 00:00:00 | 38,61 | 38,73 | 36,76 | 37,01 | 3.331.800 | | 2009-08-28 | 00:00:00 | 37,69 | 37,85 | 36,62 | 37,04 | 1.659.700 | | 2009-08-31 | 00:00:00 | 37,07 | 37,24 | 36,72 | 36,72 | 621.300 | | 2009-09-01 | 00:00:00 | 36,82 | 37,18 | 34,92 | 34,92 | 1.664.400 | | 2009-09-02 | 00:00:00 | 34,90 | 35,19 | 34,27 | 35,08 | 1.243.600 | | 2009-09-03 | 00:00:00 | 35,26 | 36,03 | 34,74 | 35,63 | 1.009.500 | | 2009-09-04 | 00:00:00 | 35,88 | 36,13 | 35,17 | 35,44 | 695.500 | | 2009-09-07 | 00:00:00 | 35,91 | 36,88 | 35,85 | 36,50 | 815.100 | | 2009-09-08 | 00:00:00 | 36,79 | 37,89 | 36,44 | 37,56 | 1.236.400 | | 2009-09-09 | 00:00:00 | 37,46 | 37,69 | 36,87 | 37,18 | 1.592.500 | | 2009-09-10 | 00:00:00 | 37,19 | 37,47 | 35,95 | 36,20 | 1.608.700 | | 2009-09-11 | 00:00:00 | 36,09 | 37,23 | 36,08 | 37,11 | 1.125.800 | | 2009-09-14 | 00:00:00 | 36,76 | 36,99 | 36,06 | 36,90 | 872.700 | | 2009-09-15 | 00:00:00 | 36,75 | 37,32 | 36,58 | 36,90 | 898.300 | | 2009-09-16 | 00:00:00 | 37,06 | 37,69 | 36,69 | 37,42 | 1.338.400 | | 2009-09-17 | 00:00:00 | 37,69 | 38,49 | 37,54 | 38,33 | 1.236.000 | | 2009-09-18 | 00:00:00 | 37,92 | 38,25 | 37,44 | 37,44 | 1.209.200 | | 2009-09-21 | 00:00:00 | 37,62 | 38,17 | 37,55 | 37,94 | 770.500 | | 2009-09-22 | 00:00:00 | 38,38 | 39,95 | 38,31 | 39,17 | 1.697.200 | | 2009-09-23 | 00:00:00 | 39,16 | 39,55 | 39,01 | 39,24 | 838.100 | | 2009-09-24 | 00:00:00 | 39,10 | 39,10 | 38,01 | 38,26 | 1.071.700 | | 2009-09-25 | 00:00:00 | 38,37 | 38,40 | 37,58 | 37,74 | 913.300 | | 2009-09-28 | 00:00:00 | 37,67 | 38,03 | 36,97 | 37,94 | 882.300 | | 2009-09-29 | 00:00:00 | 37,81 | 38,28 | 37,81 | 37,94 | 587.900 | | 2009-09-30 | 00:00:00 | 38,19 | 38,75 | 37,76 | 38,04 | 992.600 | | 2009-10-01 | 00:00:00 | 37,40 | 37,99 | 36,75 | 36,96 | 1.526.500 | | 2009-10-02 | 00:00:00 | 36,75 | 36,94 | 35,65 | 36,08 | 984.500 | | 2009-10-05 | 00:00:00 | 36,08 | 36,79 | 35,95 | 36,21 | 714.600 | | 2009-10-06 | 00:00:00 | 36,50 | 37,34 | 36,15 | 37,33 | 822.800 | | 2009-10-07 | 00:00:00 | 37,50 | 38,34 | 37,41 | 37,67 | 955.300 | | 2009-10-08 | 00:00:00 | 38,17 | 38,46 | 37,53 | 37,65 | 798.000 | | 2009-10-09 | 00:00:00 | 37,42 | 38,12 | 36,87 | 37,10 | 735.800 | | 2009-10-12 | 00:00:00 | 37,25 | 37,84 | 37,13 | 37,69 | 673.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
