(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-04 | 00:00:00 | 40,37 | 40,87 | 39,04 | 39,17 | 1.388.500 | | 2010-06-07 | 00:00:00 | 38,64 | 39,69 | 38,60 | 38,88 | 751.800 | | 2010-06-08 | 00:00:00 | 39,07 | 39,07 | 37,88 | 38,18 | 778.200 | | 2010-06-09 | 00:00:00 | 38,35 | 38,97 | 38,19 | 38,81 | 756.100 | | 2010-06-10 | 00:00:00 | 38,46 | 40,50 | 38,35 | 40,24 | 1.103.700 | | 2010-06-11 | 00:00:00 | 40,27 | 41,01 | 40,21 | 40,88 | 1.043.800 | | 2010-06-14 | 00:00:00 | 41,15 | 42,02 | 41,10 | 42,00 | 1.075.000 | | 2010-06-15 | 00:00:00 | 41,57 | 42,60 | 41,47 | 42,51 | 1.108.100 | | 2010-06-16 | 00:00:00 | 42,70 | 42,82 | 42,38 | 42,76 | 792.900 | | 2010-06-17 | 00:00:00 | 42,71 | 43,65 | 42,51 | 43,65 | 1.005.000 | | 2010-06-18 | 00:00:00 | 43,74 | 43,96 | 43,53 | 43,83 | 1.018.600 | | 2010-06-21 | 00:00:00 | 44,01 | 44,19 | 42,59 | 42,65 | 1.154.800 | | 2010-06-22 | 00:00:00 | 42,49 | 42,60 | 41,97 | 42,11 | 962.600 | | 2010-06-23 | 00:00:00 | 41,85 | 41,88 | 40,98 | 41,11 | 1.113.100 | | 2010-06-24 | 00:00:00 | 41,28 | 41,44 | 40,52 | 40,59 | 1.266.700 | | 2010-06-25 | 00:00:00 | 40,51 | 40,71 | 39,76 | 39,88 | 729.700 | | 2010-06-28 | 00:00:00 | 39,90 | 40,67 | 39,50 | 40,39 | 943.900 | | 2010-06-29 | 00:00:00 | 39,74 | 40,07 | 38,79 | 39,04 | 1.359.000 | | 2010-06-30 | 00:00:00 | 39,22 | 39,22 | 38,03 | 38,25 | 1.244.400 | | 2010-07-01 | 00:00:00 | 37,52 | 37,92 | 36,73 | 37,12 | 1.523.500 | | 2010-07-02 | 00:00:00 | 24,40 | 24,40 | 23,14 | 23,53 | 2.924.600 | | 2010-07-05 | 00:00:00 | 23,80 | 23,99 | 22,68 | 22,77 | 2.385.200 | | 2010-07-06 | 00:00:00 | 22,75 | 23,00 | 22,25 | 22,77 | 3.058.700 | | 2010-07-07 | 00:00:00 | 23,25 | 23,43 | 22,90 | 23,39 | 2.504.600 | | 2010-07-08 | 00:00:00 | 23,50 | 23,79 | 23,40 | 23,65 | 1.194.700 | | 2010-07-09 | 00:00:00 | 23,73 | 23,85 | 23,44 | 23,50 | 924.900 | | 2010-07-12 | 00:00:00 | 23,67 | 23,82 | 23,30 | 23,45 | 680.100 | | 2010-07-13 | 00:00:00 | 23,36 | 24,25 | 23,31 | 24,25 | 1.056.700 | | 2010-07-14 | 00:00:00 | 24,25 | 24,32 | 23,71 | 23,88 | 1.313.600 | | 2010-07-15 | 00:00:00 | 24,00 | 24,50 | 23,66 | 23,77 | 1.832.700 | | 2010-07-16 | 00:00:00 | 23,94 | 24,08 | 23,26 | 23,26 | 1.733.600 | | 2010-07-19 | 00:00:00 | 23,20 | 23,42 | 22,85 | 23,00 | 1.172.900 | | 2010-07-20 | 00:00:00 | 23,16 | 23,25 | 22,91 | 23,18 | 1.120.700 | | 2010-07-21 | 00:00:00 | 23,70 | 24,57 | 23,34 | 24,49 | 2.504.400 | | 2010-07-22 | 00:00:00 | 24,47 | 25,17 | 24,19 | 25,17 | 1.421.400 | | 2010-07-23 | 00:00:00 | 25,15 | 25,70 | 25,06 | 25,50 | 1.088.900 | | 2010-07-26 | 00:00:00 | 25,64 | 25,78 | 25,22 | 25,78 | 653.400 | | 2010-07-27 | 00:00:00 | 25,75 | 25,75 | 25,12 | 25,47 | 1.203.300 | | 2010-07-28 | 00:00:00 | 25,48 | 25,60 | 25,00 | 25,34 | 723.400 | | 2010-07-29 | 00:00:00 | 25,31 | 25,53 | 25,05 | 25,11 | 550.300 | | 2010-07-30 | 00:00:00 | 25,05 | 25,20 | 24,65 | 24,85 | 741.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
