(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-03-11 | 00:00:00 | 32,23 | 32,44 | 32,00 | 32,14 | 1.214.600 | | 2011-03-14 | 00:00:00 | 31,91 | 32,46 | 31,79 | 31,97 | 1.117.600 | | 2011-03-15 | 00:00:00 | 31,30 | 31,40 | 30,15 | 31,19 | 1.371.000 | | 2011-03-16 | 00:00:00 | 31,30 | 31,42 | 30,10 | 30,21 | 1.125.700 | | 2011-03-17 | 00:00:00 | 30,30 | 31,17 | 30,10 | 31,17 | 1.276.900 | | 2011-03-18 | 00:00:00 | 31,14 | 31,42 | 30,70 | 30,86 | 1.168.400 | | 2011-03-21 | 00:00:00 | 31,27 | 31,56 | 31,03 | 31,32 | 808.700 | | 2011-03-22 | 00:00:00 | 31,40 | 31,42 | 30,95 | 30,95 | 630.500 | | 2011-03-23 | 00:00:00 | 30,89 | 30,98 | 30,33 | 30,77 | 778.800 | | 2011-03-24 | 00:00:00 | 30,74 | 32,00 | 30,67 | 31,92 | 1.135.800 | | 2011-03-25 | 00:00:00 | 32,03 | 32,22 | 31,83 | 31,83 | 509.300 | | 2011-03-28 | 00:00:00 | 31,78 | 31,95 | 30,73 | 30,80 | 1.078.900 | | 2011-03-29 | 00:00:00 | 30,96 | 31,45 | 30,65 | 31,45 | 1.059.900 | | 2011-03-30 | 00:00:00 | 31,89 | 32,20 | 31,51 | 32,12 | 814.600 | | 2011-03-31 | 00:00:00 | 32,12 | 32,28 | 31,65 | 31,70 | 487.100 | | 2011-04-01 | 00:00:00 | 31,93 | 32,24 | 31,60 | 31,98 | 695.700 | | 2011-04-04 | 00:00:00 | 31,97 | 32,00 | 31,64 | 31,80 | 432.100 | | 2011-04-05 | 00:00:00 | 31,84 | 31,85 | 31,23 | 31,50 | 614.900 | | 2011-04-06 | 00:00:00 | 31,60 | 31,76 | 31,33 | 31,67 | 628.900 | | 2011-04-07 | 00:00:00 | 31,66 | 31,80 | 31,14 | 31,17 | 506.400 | | 2011-04-08 | 00:00:00 | 31,40 | 31,55 | 30,74 | 30,81 | 634.100 | | 2011-04-11 | 00:00:00 | 30,68 | 30,70 | 30,25 | 30,42 | 997.600 | | 2011-04-12 | 00:00:00 | 30,25 | 30,86 | 30,12 | 30,18 | 1.011.300 | | 2011-04-13 | 00:00:00 | 30,33 | 31,01 | 30,16 | 30,80 | 802.700 | | 2011-04-14 | 00:00:00 | 31,72 | 31,74 | 30,56 | 30,66 | 1.205.100 | | 2011-04-15 | 00:00:00 | 30,73 | 30,88 | 30,57 | 30,72 | 624.000 | | 2011-04-18 | 00:00:00 | 30,72 | 30,96 | 30,14 | 30,27 | 1.044.900 | | 2011-04-19 | 00:00:00 | 30,38 | 30,88 | 30,26 | 30,66 | 688.000 | | 2011-04-20 | 00:00:00 | 30,94 | 31,60 | 30,94 | 31,45 | 797.800 | | 2011-04-21 | 00:00:00 | 30,41 | 30,95 | 29,91 | 30,19 | 2.575.000 | | 2011-04-26 | 00:00:00 | 30,25 | 30,43 | 29,94 | 30,05 | 1.088.600 | | 2011-04-27 | 00:00:00 | 30,17 | 30,22 | 29,97 | 30,13 | 1.076.800 | | 2011-04-28 | 00:00:00 | 30,11 | 30,34 | 29,98 | 30,25 | 852.500 | | 2011-04-29 | 00:00:00 | 30,31 | 30,39 | 29,95 | 30,00 | 614.100 | | 2011-05-02 | 00:00:00 | 30,28 | 30,28 | 30,02 | 30,14 | 678.700 | | 2011-05-03 | 00:00:00 | 30,00 | 30,12 | 29,40 | 29,61 | 1.355.700 | | 2011-05-04 | 00:00:00 | 29,51 | 29,57 | 28,72 | 28,75 | 1.866.100 | | 2011-05-05 | 00:00:00 | 28,92 | 29,26 | 28,80 | 29,20 | 1.366.300 | | 2011-05-06 | 00:00:00 | 29,21 | 29,34 | 28,57 | 28,86 | 2.289.200 | | 2011-05-09 | 00:00:00 | 28,83 | 29,25 | 28,63 | 29,12 | 1.184.300 | | 2011-05-10 | 00:00:00 | 29,90 | 30,49 | 29,80 | 30,05 | 2.159.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
