(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-30 | 00:00:00 | 25,05 | 25,20 | 24,65 | 24,85 | 741.400 | | 2010-08-02 | 00:00:00 | 25,09 | 25,70 | 24,98 | 25,66 | 419.000 | | 2010-08-03 | 00:00:00 | 25,67 | 25,80 | 25,36 | 25,60 | 551.100 | | 2010-08-04 | 00:00:00 | 25,51 | 25,61 | 25,13 | 25,40 | 547.100 | | 2010-08-05 | 00:00:00 | 25,33 | 25,49 | 25,02 | 25,03 | 500.800 | | 2010-08-06 | 00:00:00 | 25,16 | 25,38 | 24,60 | 24,75 | 771.500 | | 2010-08-09 | 00:00:00 | 25,00 | 25,04 | 24,74 | 24,85 | 397.000 | | 2010-08-10 | 00:00:00 | 24,84 | 24,97 | 24,50 | 24,65 | 706.600 | | 2010-08-11 | 00:00:00 | 24,47 | 24,55 | 23,83 | 23,90 | 567.000 | | 2010-08-12 | 00:00:00 | 23,83 | 24,00 | 23,32 | 23,48 | 898.800 | | 2010-08-13 | 00:00:00 | 23,58 | 23,65 | 23,14 | 23,31 | 526.400 | | 2010-08-16 | 00:00:00 | 23,34 | 23,43 | 22,97 | 23,12 | 619.500 | | 2010-08-17 | 00:00:00 | 23,22 | 23,75 | 23,19 | 23,75 | 1.027.500 | | 2010-08-18 | 00:00:00 | 23,68 | 23,97 | 23,45 | 23,81 | 836.700 | | 2010-08-19 | 00:00:00 | 23,98 | 24,23 | 23,36 | 23,44 | 991.700 | | 2010-08-20 | 00:00:00 | 23,39 | 23,62 | 23,10 | 23,12 | 1.000.400 | | 2010-08-23 | 00:00:00 | 23,14 | 23,62 | 23,14 | 23,36 | 652.200 | | 2010-08-24 | 00:00:00 | 23,51 | 24,06 | 23,28 | 23,43 | 1.841.400 | | 2010-08-25 | 00:00:00 | 23,40 | 23,67 | 23,15 | 23,50 | 1.418.000 | | 2010-08-26 | 00:00:00 | 24,51 | 25,13 | 24,24 | 24,41 | 2.345.900 | | 2010-08-27 | 00:00:00 | 24,28 | 24,34 | 23,72 | 24,27 | 1.389.500 | | 2010-08-30 | 00:00:00 | 24,40 | 24,57 | 24,16 | 24,40 | 520.100 | | 2010-08-31 | 00:00:00 | 24,09 | 24,37 | 23,98 | 24,21 | 1.018.600 | | 2010-09-01 | 00:00:00 | 24,33 | 25,16 | 24,27 | 25,16 | 1.126.800 | | 2010-09-02 | 00:00:00 | 25,03 | 25,27 | 24,98 | 25,22 | 1.218.000 | | 2010-09-03 | 00:00:00 | 25,24 | 25,67 | 25,12 | 25,32 | 1.093.700 | | 2010-09-06 | 00:00:00 | 25,50 | 25,57 | 25,33 | 25,45 | 430.700 | | 2010-09-07 | 00:00:00 | 25,42 | 25,48 | 24,84 | 25,12 | 753.600 | | 2010-09-08 | 00:00:00 | 25,02 | 25,27 | 24,80 | 25,19 | 629.700 | | 2010-09-09 | 00:00:00 | 25,11 | 25,83 | 25,07 | 25,83 | 978.100 | | 2010-09-10 | 00:00:00 | 25,75 | 26,08 | 25,75 | 25,96 | 807.000 | | 2010-09-13 | 00:00:00 | 26,10 | 26,44 | 25,83 | 26,41 | 1.325.000 | | 2010-09-14 | 00:00:00 | 26,33 | 26,73 | 26,33 | 26,45 | 1.415.800 | | 2010-09-15 | 00:00:00 | 26,55 | 26,64 | 26,01 | 26,24 | 1.646.900 | | 2010-09-16 | 00:00:00 | 26,30 | 26,33 | 25,99 | 26,00 | 734.900 | | 2010-09-17 | 00:00:00 | 26,30 | 26,55 | 26,16 | 26,39 | 1.468.100 | | 2010-09-20 | 00:00:00 | 26,53 | 26,65 | 26,20 | 26,56 | 911.300 | | 2010-09-21 | 00:00:00 | 26,66 | 26,89 | 26,42 | 26,56 | 810.000 | | 2010-09-22 | 00:00:00 | 26,56 | 26,60 | 26,07 | 26,09 | 530.500 | | 2010-09-23 | 00:00:00 | 26,21 | 26,30 | 25,47 | 25,93 | 576.800 | | 2010-09-24 | 00:00:00 | 25,88 | 26,27 | 25,65 | 26,21 | 732.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
