(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-24 | 00:00:00 | 25,88 | 26,27 | 25,65 | 26,21 | 732.900 | | 2010-09-27 | 00:00:00 | 26,55 | 27,05 | 26,52 | 26,92 | 1.155.600 | | 2010-09-28 | 00:00:00 | 26,81 | 26,94 | 26,06 | 26,33 | 1.119.600 | | 2010-09-29 | 00:00:00 | 26,46 | 26,81 | 26,41 | 26,57 | 1.043.100 | | 2010-09-30 | 00:00:00 | 25,75 | 27,20 | 25,55 | 26,78 | 1.808.000 | | 2010-10-01 | 00:00:00 | 26,99 | 27,09 | 26,00 | 26,40 | 1.777.200 | | 2010-10-04 | 00:00:00 | 26,40 | 26,41 | 25,84 | 26,04 | 943.600 | | 2010-10-05 | 00:00:00 | 26,04 | 26,88 | 25,92 | 26,85 | 907.800 | | 2010-10-06 | 00:00:00 | 26,95 | 27,95 | 26,95 | 27,67 | 1.747.100 | | 2010-10-07 | 00:00:00 | 27,85 | 27,98 | 26,95 | 27,05 | 2.192.500 | | 2010-10-08 | 00:00:00 | 27,05 | 27,40 | 26,96 | 27,32 | 906.600 | | 2010-10-11 | 00:00:00 | 27,37 | 27,66 | 27,17 | 27,58 | 583.700 | | 2010-10-12 | 00:00:00 | 27,31 | 28,19 | 27,30 | 28,16 | 1.579.900 | | 2010-10-13 | 00:00:00 | 28,20 | 29,10 | 28,14 | 28,85 | 1.599.500 | | 2010-10-14 | 00:00:00 | 28,99 | 29,00 | 28,31 | 28,39 | 1.023.100 | | 2010-10-15 | 00:00:00 | 28,82 | 29,56 | 28,59 | 29,38 | 1.579.200 | | 2010-10-18 | 00:00:00 | 29,33 | 29,42 | 28,61 | 29,40 | 1.085.300 | | 2010-10-19 | 00:00:00 | 29,40 | 29,71 | 28,98 | 29,13 | 866.900 | | 2010-10-20 | 00:00:00 | 28,81 | 29,17 | 28,81 | 29,03 | 777.600 | | 2010-10-21 | 00:00:00 | 29,44 | 29,74 | 28,62 | 28,73 | 2.046.300 | | 2010-10-22 | 00:00:00 | 28,68 | 29,76 | 28,67 | 29,53 | 1.020.100 | | 2010-10-25 | 00:00:00 | 29,70 | 29,76 | 29,44 | 29,58 | 635.700 | | 2010-10-26 | 00:00:00 | 29,50 | 29,86 | 29,32 | 29,79 | 711.300 | | 2010-10-27 | 00:00:00 | 29,72 | 29,77 | 29,20 | 29,23 | 1.023.100 | | 2010-10-28 | 00:00:00 | 29,22 | 29,45 | 28,95 | 29,13 | 752.700 | | 2010-10-29 | 00:00:00 | 29,14 | 29,63 | 28,99 | 29,47 | 651.800 | | 2010-11-01 | 00:00:00 | 29,67 | 29,67 | 29,16 | 29,39 | 582.700 | | 2010-11-02 | 00:00:00 | 29,34 | 29,88 | 29,31 | 29,69 | 419.600 | | 2010-11-03 | 00:00:00 | 29,75 | 29,98 | 29,58 | 29,83 | 880.600 | | 2010-11-04 | 00:00:00 | 30,00 | 30,78 | 29,98 | 30,70 | 1.072.400 | | 2010-11-05 | 00:00:00 | 30,82 | 31,22 | 30,75 | 31,09 | 1.526.500 | | 2010-11-08 | 00:00:00 | 31,02 | 31,50 | 31,01 | 31,33 | 667.000 | | 2010-11-09 | 00:00:00 | 31,39 | 32,07 | 31,12 | 31,92 | 1.881.900 | | 2010-11-10 | 00:00:00 | 31,68 | 32,17 | 30,94 | 31,05 | 1.189.100 | | 2010-11-11 | 00:00:00 | 31,14 | 31,36 | 30,78 | 30,99 | 1.049.300 | | 2010-11-12 | 00:00:00 | 30,74 | 32,06 | 30,50 | 31,63 | 1.218.800 | | 2010-11-15 | 00:00:00 | 31,49 | 31,61 | 31,18 | 31,49 | 796.100 | | 2010-11-16 | 00:00:00 | 31,34 | 31,42 | 30,92 | 30,92 | 812.600 | | 2010-11-17 | 00:00:00 | 30,79 | 31,01 | 30,65 | 30,84 | 979.700 | | 2010-11-18 | 00:00:00 | 31,05 | 32,15 | 30,98 | 32,10 | 931.900 | | 2010-11-19 | 00:00:00 | 32,22 | 32,23 | 31,73 | 32,00 | 456.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
