(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 33,30 | 33,36 | 33,01 | 33,25 | 453.400 | | 2003-08-14 | 00:00:00 | 33,38 | 34,10 | 33,10 | 34,05 | 627.700 | | 2003-08-15 | 00:00:00 | 34,19 | 34,50 | 33,50 | 33,72 | 421.200 | | 2003-08-18 | 00:00:00 | 34,01 | 34,30 | 33,50 | 34,17 | 380.000 | | 2003-08-19 | 00:00:00 | 34,43 | 35,55 | 34,25 | 35,35 | 1.077.800 | | 2003-08-20 | 00:00:00 | 35,30 | 36,00 | 35,05 | 35,99 | 1.415.100 | | 2003-08-21 | 00:00:00 | 35,80 | 36,64 | 35,70 | 36,30 | 866.100 | | 2003-08-22 | 00:00:00 | 36,35 | 36,49 | 35,72 | 36,07 | 555.000 | | 2003-08-25 | 00:00:00 | 35,63 | 36,30 | 35,48 | 35,65 | 446.900 | | 2003-08-26 | 00:00:00 | 35,70 | 36,25 | 35,31 | 35,31 | 592.500 | | 2003-08-27 | 00:00:00 | 35,53 | 35,67 | 35,00 | 35,38 | 3.850.800 | | 2003-08-28 | 00:00:00 | 35,61 | 35,98 | 35,35 | 35,66 | 1.132.200 | | 2003-08-29 | 00:00:00 | 35,88 | 36,10 | 35,43 | 35,49 | 677.300 | | 2003-09-01 | 00:00:00 | 35,95 | 36,59 | 35,71 | 36,30 | 583.900 | | 2003-09-02 | 00:00:00 | 36,61 | 37,00 | 36,31 | 36,44 | 755.800 | | 2003-09-03 | 00:00:00 | 36,44 | 37,43 | 36,25 | 36,70 | 1.137.900 | | 2003-09-04 | 00:00:00 | 36,54 | 37,20 | 35,60 | 35,99 | 753.200 | | 2003-09-05 | 00:00:00 | 36,31 | 36,43 | 34,83 | 35,49 | 1.308.000 | | 2003-09-08 | 00:00:00 | 35,08 | 35,45 | 34,49 | 34,68 | 1.349.100 | | 2003-09-09 | 00:00:00 | 34,76 | 35,20 | 33,70 | 33,70 | 1.323.000 | | 2003-09-10 | 00:00:00 | 32,81 | 33,46 | 32,18 | 33,02 | 3.049.800 | | 2003-09-11 | 00:00:00 | 32,61 | 33,60 | 32,51 | 33,33 | 1.185.500 | | 2003-09-12 | 00:00:00 | 33,72 | 33,85 | 32,65 | 32,82 | 1.287.600 | | 2003-09-15 | 00:00:00 | 33,25 | 33,46 | 33,02 | 33,12 | 529.900 | | 2003-09-16 | 00:00:00 | 33,47 | 34,00 | 33,30 | 33,95 | 970.800 | | 2003-09-17 | 00:00:00 | 34,01 | 34,34 | 33,61 | 33,92 | 911.300 | | 2003-09-18 | 00:00:00 | 34,20 | 34,20 | 33,30 | 33,78 | 583.600 | | 2003-09-19 | 00:00:00 | 33,80 | 33,99 | 32,78 | 33,63 | 1.451.900 | | 2003-09-22 | 00:00:00 | 33,30 | 33,55 | 32,83 | 32,83 | 797.800 | | 2003-09-23 | 00:00:00 | 32,83 | 33,00 | 32,07 | 32,20 | 969.700 | | 2003-09-24 | 00:00:00 | 33,15 | 33,33 | 32,80 | 33,25 | 1.640.900 | | 2003-09-25 | 00:00:00 | 32,72 | 33,25 | 31,86 | 31,94 | 1.014.800 | | 2003-09-26 | 00:00:00 | 31,80 | 32,38 | 31,80 | 32,15 | 675.800 | | 2003-09-29 | 00:00:00 | 32,09 | 32,34 | 31,60 | 31,63 | 742.200 | | 2003-09-30 | 00:00:00 | 31,65 | 32,18 | 31,32 | 31,62 | 1.824.800 | | 2003-10-01 | 00:00:00 | 31,97 | 32,49 | 31,40 | 31,99 | 1.077.100 | | 2003-10-02 | 00:00:00 | 32,20 | 32,57 | 32,03 | 32,18 | 1.416.300 | | 2003-10-03 | 00:00:00 | 32,21 | 33,29 | 32,20 | 33,19 | 1.759.000 | | 2003-10-06 | 00:00:00 | 33,28 | 33,31 | 32,89 | 33,14 | 518.200 | | 2003-10-07 | 00:00:00 | 32,94 | 32,95 | 32,44 | 32,50 | 726.300 | | 2003-10-08 | 00:00:00 | 32,65 | 32,79 | 32,08 | 32,58 | 904.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
