(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 | | 2011-08-30 | 00:00:00 | 23,84 | 24,30 | 23,60 | 24,14 | 1.132.600 | | 2011-08-31 | 00:00:00 | 24,68 | 25,17 | 24,31 | 25,05 | 1.163.800 | | 2011-09-01 | 00:00:00 | 25,18 | 25,18 | 23,84 | 24,56 | 1.129.700 | | 2011-09-02 | 00:00:00 | 24,21 | 24,36 | 23,28 | 23,46 | 1.021.000 | | 2011-09-05 | 00:00:00 | 23,03 | 23,11 | 22,28 | 22,44 | 855.700 | | 2011-09-06 | 00:00:00 | 22,37 | 22,90 | 21,87 | 22,10 | 964.200 | | 2011-09-07 | 00:00:00 | 22,76 | 23,30 | 22,66 | 23,28 | 921.700 | | 2011-09-08 | 00:00:00 | 23,25 | 24,17 | 23,08 | 23,59 | 1.313.100 | | 2011-09-09 | 00:00:00 | 23,47 | 23,86 | 22,53 | 22,66 | 1.427.600 | | 2011-09-12 | 00:00:00 | 22,07 | 22,22 | 21,26 | 21,51 | 1.550.700 | | 2011-09-13 | 00:00:00 | 22,09 | 22,09 | 20,24 | 21,09 | 2.113.500 | | 2011-09-14 | 00:00:00 | 20,82 | 22,35 | 20,76 | 22,35 | 1.472.200 | | 2011-09-15 | 00:00:00 | 22,63 | 23,43 | 22,55 | 23,13 | 1.559.600 | | 2011-09-16 | 00:00:00 | 23,33 | 23,79 | 23,04 | 23,45 | 1.610.300 | | 2011-09-19 | 00:00:00 | 23,00 | 23,34 | 21,85 | 22,00 | 1.377.500 | | 2011-09-20 | 00:00:00 | 21,81 | 22,59 | 21,56 | 22,54 | 1.237.300 | | 2011-09-21 | 00:00:00 | 22,57 | 22,75 | 21,82 | 21,82 | 883.700 | | 2011-09-22 | 00:00:00 | 21,17 | 21,17 | 20,01 | 20,03 | 1.761.900 | | 2011-09-23 | 00:00:00 | 20,29 | 20,32 | 19,21 | 19,76 | 1.604.800 | | 2011-09-26 | 00:00:00 | 19,46 | 20,50 | 19,25 | 19,75 | 1.564.700 | | 2011-09-27 | 00:00:00 | 20,22 | 21,60 | 20,04 | 21,60 | 2.006.600 | | 2011-09-28 | 00:00:00 | 21,40 | 21,60 | 20,55 | 20,70 | 1.510.700 | | 2011-09-29 | 00:00:00 | 20,58 | 20,92 | 20,42 | 20,58 | 805.300 | | 2011-09-30 | 00:00:00 | 20,52 | 20,54 | 19,75 | 20,15 | 1.251.900 | | 2011-10-03 | 00:00:00 | 19,62 | 20,01 | 19,42 | 19,60 | 1.136.600 | | 2011-10-04 | 00:00:00 | 19,38 | 19,38 | 18,60 | 18,84 | 1.524.600 | | 2011-10-05 | 00:00:00 | 19,38 | 19,89 | 18,70 | 19,70 | 1.578.100 | | 2011-10-06 | 00:00:00 | 20,00 | 21,43 | 19,85 | 21,43 | 2.353.900 | | 2011-10-07 | 00:00:00 | 21,28 | 21,57 | 20,84 | 21,37 | 1.124.500 | | 2011-10-10 | 00:00:00 | 21,60 | 21,85 | 21,23 | 21,85 | 955.400 | | 2011-10-11 | 00:00:00 | 21,66 | 21,67 | 20,91 | 21,32 | 1.123.900 | | 2011-10-12 | 00:00:00 | 21,24 | 23,08 | 21,09 | 23,08 | 1.688.600 | | 2011-10-13 | 00:00:00 | 22,92 | 23,05 | 21,98 | 22,05 | 1.239.400 | | 2011-10-14 | 00:00:00 | 22,24 | 22,85 | 22,08 | 22,70 | 845.900 | | 2011-10-17 | 00:00:00 | 23,08 | 23,68 | 21,99 | 22,10 | 1.241.300 | | 2011-10-18 | 00:00:00 | 21,73 | 22,24 | 21,50 | 22,08 | 700.900 | | 2011-10-19 | 00:00:00 | 22,54 | 22,93 | 22,22 | 22,61 | 1.064.800 | | 2011-10-20 | 00:00:00 | 22,31 | 22,65 | 21,74 | 21,84 | 818.700 | | 2011-10-21 | 00:00:00 | 22,02 | 22,92 | 21,88 | 22,83 | 782.000 | | 2011-10-24 | 00:00:00 | 23,09 | 24,11 | 22,92 | 23,96 | 1.345.400 | | 2011-10-25 | 00:00:00 | 23,81 | 24,19 | 22,95 | 23,18 | 1.218.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
