(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-10 | 00:00:00 | 35,00 | 35,49 | 34,87 | 35,13 | 644.000 | | 2010-02-11 | 00:00:00 | 35,31 | 35,47 | 34,40 | 34,90 | 839.200 | | 2010-02-12 | 00:00:00 | 35,17 | 35,40 | 34,51 | 34,65 | 1.000.100 | | 2010-02-15 | 00:00:00 | 34,83 | 35,06 | 34,51 | 34,58 | 494.000 | | 2010-02-16 | 00:00:00 | 35,02 | 35,47 | 34,69 | 35,09 | 978.700 | | 2010-02-17 | 00:00:00 | 35,59 | 36,69 | 35,53 | 36,58 | 1.398.900 | | 2010-02-18 | 00:00:00 | 36,56 | 36,87 | 36,15 | 36,67 | 759.100 | | 2010-02-19 | 00:00:00 | 36,52 | 37,36 | 36,49 | 37,36 | 1.070.700 | | 2010-02-22 | 00:00:00 | 37,40 | 37,48 | 36,57 | 36,60 | 850.800 | | 2010-02-23 | 00:00:00 | 36,67 | 37,24 | 36,35 | 36,47 | 1.161.600 | | 2010-02-24 | 00:00:00 | 36,50 | 38,10 | 36,50 | 37,10 | 2.278.200 | | 2010-02-25 | 00:00:00 | 36,99 | 37,81 | 36,76 | 37,07 | 1.054.300 | | 2010-02-26 | 00:00:00 | 37,45 | 37,45 | 36,60 | 37,15 | 922.200 | | 2010-03-01 | 00:00:00 | 37,23 | 38,38 | 37,16 | 38,35 | 1.137.900 | | 2010-03-02 | 00:00:00 | 38,37 | 39,40 | 38,31 | 39,38 | 1.403.700 | | 2010-03-03 | 00:00:00 | 39,19 | 39,74 | 39,10 | 39,67 | 1.087.100 | | 2010-03-04 | 00:00:00 | 39,47 | 39,75 | 38,80 | 39,10 | 1.085.700 | | 2010-03-05 | 00:00:00 | 39,33 | 39,56 | 39,16 | 39,49 | 875.200 | | 2010-03-08 | 00:00:00 | 39,53 | 39,65 | 39,17 | 39,42 | 455.900 | | 2010-03-09 | 00:00:00 | 39,45 | 39,53 | 38,90 | 39,30 | 606.000 | | 2010-03-10 | 00:00:00 | 39,24 | 39,35 | 38,35 | 38,92 | 1.195.300 | | 2010-03-11 | 00:00:00 | 38,83 | 39,49 | 38,83 | 39,38 | 718.000 | | 2010-03-12 | 00:00:00 | 39,48 | 39,70 | 39,28 | 39,38 | 966.600 | | 2010-03-15 | 00:00:00 | 39,20 | 39,54 | 39,15 | 39,33 | 522.500 | | 2010-03-16 | 00:00:00 | 39,50 | 40,19 | 39,43 | 39,96 | 704.900 | | 2010-03-17 | 00:00:00 | 40,08 | 40,96 | 40,08 | 40,81 | 1.074.500 | | 2010-03-18 | 00:00:00 | 40,74 | 41,15 | 40,52 | 40,62 | 919.000 | | 2010-03-19 | 00:00:00 | 40,80 | 41,00 | 40,19 | 40,30 | 942.500 | | 2010-03-22 | 00:00:00 | 40,28 | 40,29 | 39,47 | 39,92 | 685.700 | | 2010-03-23 | 00:00:00 | 39,90 | 41,08 | 39,86 | 40,97 | 930.000 | | 2010-03-24 | 00:00:00 | 40,97 | 41,30 | 40,37 | 40,73 | 537.900 | | 2010-03-25 | 00:00:00 | 40,89 | 41,19 | 40,72 | 41,01 | 566.200 | | 2010-03-26 | 00:00:00 | 41,00 | 41,00 | 40,66 | 40,99 | 334.100 | | 2010-03-29 | 00:00:00 | 41,17 | 41,35 | 40,88 | 41,28 | 606.400 | | 2010-03-30 | 00:00:00 | 41,38 | 41,38 | 40,85 | 40,94 | 536.600 | | 2010-03-31 | 00:00:00 | 40,77 | 41,49 | 40,65 | 40,96 | 866.000 | | 2010-04-01 | 00:00:00 | 41,47 | 42,74 | 41,37 | 42,44 | 1.486.500 | | 2010-04-06 | 00:00:00 | 42,50 | 43,65 | 42,40 | 43,38 | 1.433.000 | | 2010-04-07 | 00:00:00 | 43,31 | 43,56 | 42,96 | 43,44 | 652.900 | | 2010-04-08 | 00:00:00 | 43,33 | 43,63 | 42,37 | 42,92 | 750.200 | | 2010-04-09 | 00:00:00 | 43,18 | 44,28 | 43,13 | 44,17 | 1.135.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
