(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-09 | 00:00:00 | 43,18 | 44,28 | 43,13 | 44,17 | 1.135.800 | | 2010-04-12 | 00:00:00 | 44,47 | 44,63 | 44,20 | 44,49 | 725.900 | | 2010-04-13 | 00:00:00 | 44,15 | 44,35 | 43,44 | 43,56 | 1.286.400 | | 2010-04-14 | 00:00:00 | 43,67 | 43,84 | 42,96 | 43,26 | 838.500 | | 2010-04-15 | 00:00:00 | 43,31 | 43,51 | 43,04 | 43,39 | 664.300 | | 2010-04-16 | 00:00:00 | 43,24 | 43,31 | 42,74 | 42,74 | 1.114.400 | | 2010-04-19 | 00:00:00 | 42,53 | 42,91 | 42,19 | 42,49 | 802.100 | | 2010-04-20 | 00:00:00 | 42,40 | 42,66 | 42,25 | 42,64 | 560.700 | | 2010-04-21 | 00:00:00 | 43,90 | 44,24 | 43,06 | 43,10 | 1.254.100 | | 2010-04-22 | 00:00:00 | 43,19 | 43,67 | 42,60 | 42,83 | 1.009.000 | | 2010-04-23 | 00:00:00 | 42,81 | 44,07 | 42,60 | 43,87 | 777.600 | | 2010-04-26 | 00:00:00 | 44,16 | 44,94 | 44,16 | 44,65 | 981.300 | | 2010-04-27 | 00:00:00 | 44,69 | 44,69 | 43,35 | 43,35 | 703.000 | | 2010-04-28 | 00:00:00 | 43,00 | 43,17 | 41,71 | 41,81 | 1.233.900 | | 2010-04-29 | 00:00:00 | 42,02 | 43,29 | 41,51 | 43,22 | 971.700 | | 2010-04-30 | 00:00:00 | 43,22 | 43,74 | 42,85 | 42,99 | 780.000 | | 2010-05-03 | 00:00:00 | 42,64 | 43,31 | 42,31 | 43,31 | 591.500 | | 2010-05-04 | 00:00:00 | 43,46 | 43,59 | 41,65 | 41,79 | 960.100 | | 2010-05-05 | 00:00:00 | 41,72 | 42,08 | 40,06 | 40,29 | 1.215.500 | | 2010-05-06 | 00:00:00 | 40,00 | 41,22 | 39,51 | 39,79 | 1.533.900 | | 2010-05-07 | 00:00:00 | 38,48 | 39,13 | 37,54 | 37,93 | 2.377.700 | | 2010-05-10 | 00:00:00 | 39,71 | 41,63 | 39,06 | 41,44 | 1.961.500 | | 2010-05-11 | 00:00:00 | 41,30 | 41,42 | 40,26 | 40,94 | 925.100 | | 2010-05-12 | 00:00:00 | 40,62 | 42,29 | 40,62 | 42,10 | 850.600 | | 2010-05-13 | 00:00:00 | 42,61 | 42,61 | 41,69 | 41,99 | 661.600 | | 2010-05-14 | 00:00:00 | 41,75 | 41,79 | 40,40 | 40,65 | 931.200 | | 2010-05-17 | 00:00:00 | 40,26 | 41,14 | 40,00 | 40,35 | 666.000 | | 2010-05-18 | 00:00:00 | 41,08 | 41,47 | 40,76 | 41,06 | 665.700 | | 2010-05-19 | 00:00:00 | 40,33 | 40,67 | 38,79 | 39,47 | 1.438.000 | | 2010-05-20 | 00:00:00 | 39,91 | 40,76 | 38,56 | 39,25 | 1.880.200 | | 2010-05-21 | 00:00:00 | 39,24 | 39,42 | 38,40 | 39,10 | 1.420.100 | | 2010-05-24 | 00:00:00 | 39,39 | 39,39 | 38,08 | 38,35 | 1.157.200 | | 2010-05-25 | 00:00:00 | 37,33 | 37,42 | 36,58 | 36,95 | 1.451.800 | | 2010-05-26 | 00:00:00 | 37,52 | 38,67 | 37,26 | 38,11 | 1.093.600 | | 2010-05-27 | 00:00:00 | 38,46 | 39,09 | 38,19 | 39,09 | 823.500 | | 2010-05-28 | 00:00:00 | 39,21 | 39,22 | 38,75 | 38,81 | 576.100 | | 2010-05-31 | 00:00:00 | 38,71 | 39,15 | 38,71 | 38,79 | 254.500 | | 2010-06-01 | 00:00:00 | 38,71 | 38,85 | 37,63 | 38,66 | 855.900 | | 2010-06-02 | 00:00:00 | 38,28 | 38,83 | 37,97 | 38,75 | 474.300 | | 2010-06-03 | 00:00:00 | 39,70 | 40,28 | 39,51 | 40,17 | 814.600 | | 2010-06-04 | 00:00:00 | 40,37 | 40,87 | 39,04 | 39,17 | 1.388.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
