(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-10-12 | 00:00:00 | 37,25 | 37,84 | 37,13 | 37,69 | 673.100 | | 2009-10-13 | 00:00:00 | 37,37 | 38,02 | 37,21 | 37,33 | 726.300 | | 2009-10-14 | 00:00:00 | 37,71 | 38,29 | 37,59 | 37,81 | 850.600 | | 2009-10-15 | 00:00:00 | 37,85 | 38,10 | 36,31 | 36,50 | 1.445.700 | | 2009-10-16 | 00:00:00 | 36,50 | 36,88 | 35,90 | 36,08 | 1.541.500 | | 2009-10-19 | 00:00:00 | 36,12 | 36,65 | 35,90 | 36,28 | 1.036.300 | | 2009-10-20 | 00:00:00 | 36,49 | 36,63 | 36,05 | 36,20 | 799.900 | | 2009-10-21 | 00:00:00 | 36,31 | 36,40 | 35,57 | 35,74 | 889.800 | | 2009-10-22 | 00:00:00 | 35,47 | 35,47 | 34,71 | 35,01 | 804.900 | | 2009-10-23 | 00:00:00 | 35,50 | 35,78 | 34,26 | 34,31 | 1.473.300 | | 2009-10-26 | 00:00:00 | 34,49 | 34,85 | 33,75 | 33,87 | 1.293.300 | | 2009-10-27 | 00:00:00 | 33,80 | 34,10 | 32,86 | 33,20 | 1.393.100 | | 2009-10-28 | 00:00:00 | 33,20 | 33,28 | 31,86 | 32,24 | 2.154.800 | | 2009-10-29 | 00:00:00 | 32,52 | 34,10 | 32,31 | 33,78 | 1.973.000 | | 2009-10-30 | 00:00:00 | 33,83 | 34,78 | 32,54 | 32,67 | 1.706.500 | | 2009-11-02 | 00:00:00 | 32,54 | 33,08 | 32,13 | 32,78 | 1.017.800 | | 2009-11-03 | 00:00:00 | 32,33 | 32,70 | 31,92 | 32,45 | 1.258.600 | | 2009-11-04 | 00:00:00 | 33,05 | 34,40 | 33,01 | 34,32 | 1.432.600 | | 2009-11-05 | 00:00:00 | 34,01 | 34,81 | 33,50 | 34,56 | 1.460.600 | | 2009-11-06 | 00:00:00 | 34,56 | 35,20 | 34,20 | 34,72 | 1.220.200 | | 2009-11-09 | 00:00:00 | 34,99 | 35,17 | 34,78 | 35,00 | 801.400 | | 2009-11-10 | 00:00:00 | 35,01 | 35,26 | 34,69 | 34,81 | 712.900 | | 2009-11-11 | 00:00:00 | 35,00 | 35,17 | 34,62 | 34,89 | 878.600 | | 2009-11-13 | 00:00:00 | 34,48 | 35,79 | 34,37 | 35,04 | 1.567.700 | | 2009-11-16 | 00:00:00 | 35,58 | 36,10 | 35,21 | 36,08 | 1.101.500 | | 2009-11-17 | 00:00:00 | 36,92 | 38,07 | 36,79 | 36,94 | 2.912.500 | | 2009-11-18 | 00:00:00 | 37,01 | 37,24 | 36,21 | 36,33 | 949.900 | | 2009-11-19 | 00:00:00 | 36,29 | 36,60 | 35,70 | 35,92 | 1.172.300 | | 2009-11-20 | 00:00:00 | 35,98 | 36,15 | 35,16 | 35,26 | 1.211.900 | | 2009-11-23 | 00:00:00 | 35,53 | 36,78 | 35,53 | 36,51 | 930.900 | | 2009-11-24 | 00:00:00 | 36,25 | 36,95 | 36,13 | 36,48 | 875.700 | | 2009-11-25 | 00:00:00 | 37,14 | 37,67 | 36,68 | 37,21 | 907.800 | | 2009-11-26 | 00:00:00 | 37,03 | 37,10 | 35,50 | 35,61 | 947.600 | | 2009-11-27 | 00:00:00 | 35,33 | 36,24 | 35,07 | 36,15 | 1.148.900 | | 2009-11-30 | 00:00:00 | 36,48 | 36,48 | 35,33 | 35,64 | 913.200 | | 2009-12-01 | 00:00:00 | 36,04 | 36,88 | 35,93 | 36,84 | 718.700 | | 2009-12-02 | 00:00:00 | 36,80 | 37,10 | 36,31 | 36,76 | 580.300 | | 2009-12-04 | 00:00:00 | 37,22 | 38,05 | 36,82 | 37,96 | 825.900 | | 2009-12-07 | 00:00:00 | 37,90 | 38,03 | 37,44 | 37,61 | 440.500 | | 2009-12-09 | 00:00:00 | 37,40 | 37,80 | 37,08 | 37,38 | 549.100 | | 2009-12-11 | 00:00:00 | 37,37 | 38,48 | 37,22 | 38,20 | 780.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
