(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-10 | 00:00:00 | 29,90 | 30,49 | 29,80 | 30,05 | 2.159.200 | | 2011-05-11 | 00:00:00 | 30,19 | 30,97 | 29,83 | 30,75 | 1.933.400 | | 2011-05-12 | 00:00:00 | 30,50 | 30,58 | 30,35 | 30,53 | 743.000 | | 2011-05-13 | 00:00:00 | 30,70 | 30,80 | 30,35 | 30,50 | 775.800 | | 2011-05-16 | 00:00:00 | 30,27 | 30,89 | 30,26 | 30,83 | 1.094.300 | | 2011-05-17 | 00:00:00 | 30,70 | 30,93 | 30,19 | 30,20 | 1.193.100 | | 2011-05-18 | 00:00:00 | 30,34 | 30,94 | 30,28 | 30,78 | 1.190.900 | | 2011-05-19 | 00:00:00 | 30,82 | 31,24 | 30,72 | 31,24 | 950.200 | | 2011-05-20 | 00:00:00 | 31,44 | 31,49 | 31,11 | 31,11 | 895.500 | | 2011-05-23 | 00:00:00 | 30,81 | 30,83 | 30,25 | 30,47 | 1.156.600 | | 2011-05-24 | 00:00:00 | 30,59 | 30,82 | 30,12 | 30,36 | 675.200 | | 2011-05-25 | 00:00:00 | 30,15 | 30,47 | 30,10 | 30,38 | 551.100 | | 2011-05-26 | 00:00:00 | 30,58 | 31,23 | 30,53 | 30,94 | 939.600 | | 2011-05-27 | 00:00:00 | 31,22 | 31,62 | 31,17 | 31,50 | 1.218.100 | | 2011-05-30 | 00:00:00 | 31,55 | 31,64 | 31,41 | 31,50 | 272.300 | | 2011-05-31 | 00:00:00 | 31,68 | 31,96 | 31,49 | 31,82 | 1.020.700 | | 2011-06-01 | 00:00:00 | 31,30 | 31,30 | 30,77 | 30,83 | 1.880.600 | | 2011-06-02 | 00:00:00 | 30,50 | 30,59 | 30,14 | 30,14 | 1.697.200 | | 2011-06-03 | 00:00:00 | 30,17 | 30,31 | 29,88 | 30,18 | 9.419.300 | | 2011-06-06 | 00:00:00 | 30,17 | 30,37 | 29,91 | 30,01 | 9.114.200 | | 2011-06-07 | 00:00:00 | 29,95 | 30,09 | 29,78 | 29,78 | 930.500 | | 2011-06-08 | 00:00:00 | 29,58 | 29,67 | 29,08 | 29,08 | 1.027.500 | | 2011-06-09 | 00:00:00 | 29,11 | 29,58 | 28,93 | 29,58 | 692.000 | | 2011-06-10 | 00:00:00 | 29,65 | 29,82 | 28,94 | 28,99 | 759.500 | | 2011-06-13 | 00:00:00 | 29,00 | 29,07 | 28,76 | 28,86 | 345.200 | | 2011-06-14 | 00:00:00 | 28,98 | 29,18 | 28,88 | 29,10 | 479.400 | | 2011-06-15 | 00:00:00 | 29,10 | 29,15 | 28,40 | 28,40 | 839.300 | | 2011-06-16 | 00:00:00 | 28,33 | 28,38 | 27,81 | 28,11 | 994.800 | | 2011-06-17 | 00:00:00 | 28,08 | 28,26 | 27,68 | 28,11 | 888.600 | | 2011-06-20 | 00:00:00 | 27,71 | 28,14 | 27,67 | 28,05 | 556.900 | | 2011-06-21 | 00:00:00 | 28,19 | 28,98 | 28,14 | 28,91 | 1.070.300 | | 2011-06-22 | 00:00:00 | 28,89 | 29,48 | 28,76 | 29,37 | 808.100 | | 2011-06-23 | 00:00:00 | 29,20 | 29,22 | 28,08 | 28,21 | 1.065.700 | | 2011-06-24 | 00:00:00 | 28,65 | 29,15 | 28,45 | 28,59 | 804.900 | | 2011-06-27 | 00:00:00 | 28,57 | 28,87 | 28,48 | 28,58 | 422.900 | | 2011-06-28 | 00:00:00 | 29,25 | 29,99 | 29,25 | 29,88 | 1.185.500 | | 2011-06-29 | 00:00:00 | 30,08 | 30,85 | 30,05 | 30,62 | 1.106.900 | | 2011-06-30 | 00:00:00 | 30,70 | 30,89 | 30,36 | 30,83 | 622.800 | | 2011-07-01 | 00:00:00 | 30,80 | 30,96 | 30,61 | 30,92 | 539.900 | | 2011-07-04 | 00:00:00 | 30,93 | 31,35 | 30,86 | 31,22 | 474.800 | | 2011-07-05 | 00:00:00 | 31,22 | 31,33 | 30,97 | 31,15 | 484.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
