(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-07-05 | 00:00:00 | 31,22 | 31,33 | 30,97 | 31,15 | 484.100 | | 2011-07-06 | 00:00:00 | 31,25 | 31,49 | 31,11 | 31,44 | 990.300 | | 2011-07-07 | 00:00:00 | 31,55 | 31,72 | 31,22 | 31,27 | 1.138.400 | | 2011-07-08 | 00:00:00 | 31,53 | 32,00 | 31,22 | 31,44 | 1.683.600 | | 2011-07-11 | 00:00:00 | 31,08 | 31,45 | 30,71 | 30,80 | 804.100 | | 2011-07-12 | 00:00:00 | 30,44 | 30,49 | 29,42 | 30,28 | 995.900 | | 2011-07-13 | 00:00:00 | 30,05 | 30,43 | 29,95 | 30,29 | 742.500 | | 2011-07-14 | 00:00:00 | 29,91 | 30,10 | 29,64 | 29,64 | 936.800 | | 2011-07-15 | 00:00:00 | 29,42 | 29,55 | 29,16 | 29,17 | 967.300 | | 2011-07-18 | 00:00:00 | 29,03 | 29,03 | 28,29 | 28,50 | 1.095.600 | | 2011-07-19 | 00:00:00 | 28,71 | 29,50 | 28,57 | 29,50 | 1.203.200 | | 2011-07-20 | 00:00:00 | 29,75 | 30,65 | 29,75 | 30,31 | 1.294.900 | | 2011-07-21 | 00:00:00 | 30,37 | 30,76 | 29,78 | 30,63 | 908.800 | | 2011-07-22 | 00:00:00 | 30,93 | 31,88 | 30,67 | 31,46 | 1.180.900 | | 2011-07-25 | 00:00:00 | 31,17 | 31,46 | 31,01 | 31,12 | 966.600 | | 2011-07-26 | 00:00:00 | 31,36 | 31,43 | 30,87 | 31,33 | 913.200 | | 2011-07-27 | 00:00:00 | 31,53 | 31,98 | 31,01 | 31,53 | 1.232.700 | | 2011-07-28 | 00:00:00 | 31,09 | 31,24 | 30,80 | 31,22 | 593.800 | | 2011-07-29 | 00:00:00 | 30,83 | 31,16 | 30,52 | 30,77 | 606.800 | | 2011-08-01 | 00:00:00 | 31,20 | 31,20 | 29,85 | 29,94 | 877.800 | | 2011-08-02 | 00:00:00 | 29,71 | 29,98 | 28,82 | 28,82 | 1.043.800 | | 2011-08-03 | 00:00:00 | 28,54 | 28,66 | 28,13 | 28,24 | 1.339.100 | | 2011-08-04 | 00:00:00 | 28,79 | 28,83 | 25,91 | 26,02 | 1.724.100 | | 2011-08-05 | 00:00:00 | 25,18 | 26,68 | 25,02 | 25,47 | 2.389.900 | | 2011-08-08 | 00:00:00 | 25,17 | 25,76 | 23,22 | 23,22 | 1.899.000 | | 2011-08-09 | 00:00:00 | 23,22 | 24,80 | 22,17 | 24,77 | 3.365.800 | | 2011-08-10 | 00:00:00 | 25,25 | 25,44 | 23,64 | 23,90 | 2.126.800 | | 2011-08-11 | 00:00:00 | 24,73 | 24,98 | 23,15 | 24,39 | 1.756.700 | | 2011-08-12 | 00:00:00 | 24,36 | 25,49 | 23,75 | 25,49 | 1.336.100 | | 2011-08-15 | 00:00:00 | 25,67 | 26,18 | 25,56 | 26,06 | 864.600 | | 2011-08-16 | 00:00:00 | 25,83 | 26,01 | 25,03 | 25,41 | 805.400 | | 2011-08-17 | 00:00:00 | 25,31 | 26,34 | 25,03 | 25,88 | 1.030.400 | | 2011-08-18 | 00:00:00 | 25,58 | 25,77 | 23,43 | 23,44 | 2.100.200 | | 2011-08-19 | 00:00:00 | 23,44 | 23,77 | 22,49 | 23,11 | 1.782.300 | | 2011-08-22 | 00:00:00 | 22,81 | 23,58 | 22,72 | 22,89 | 638.100 | | 2011-08-23 | 00:00:00 | 22,89 | 23,89 | 22,73 | 23,11 | 1.297.500 | | 2011-08-24 | 00:00:00 | 23,92 | 24,31 | 23,00 | 23,51 | 1.361.500 | | 2011-08-25 | 00:00:00 | 23,86 | 23,92 | 23,01 | 23,20 | 1.095.900 | | 2011-08-26 | 00:00:00 | 23,22 | 23,32 | 22,52 | 23,26 | 1.157.100 | | 2011-08-29 | 00:00:00 | 23,68 | 23,83 | 23,37 | 23,57 | 418.800 | | 2011-08-30 | 00:00:00 | 23,84 | 24,30 | 23,60 | 24,14 | 1.132.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
