(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 | | 2011-12-20 | 00:00:00 | 18,19 | 19,27 | 18,09 | 19,00 | 1.441.500 | | 2011-12-21 | 00:00:00 | 19,25 | 19,36 | 18,42 | 18,55 | 1.250.300 | | 2011-12-22 | 00:00:00 | 18,65 | 19,00 | 18,65 | 18,90 | 1.066.400 | | 2011-12-23 | 00:00:00 | 19,10 | 19,12 | 18,60 | 18,77 | 565.700 | | 2011-12-27 | 00:00:00 | 18,97 | 19,62 | 18,80 | 19,50 | 610.800 | | 2011-12-28 | 00:00:00 | 19,50 | 19,74 | 19,20 | 19,37 | 627.200 | | 2011-12-29 | 00:00:00 | 19,43 | 19,67 | 19,19 | 19,64 | 597.600 | | 2011-12-30 | 00:00:00 | 19,75 | 19,85 | 19,36 | 19,58 | 455.900 | | 2012-01-02 | 00:00:00 | 19,74 | 20,03 | 19,45 | 19,94 | 418.100 | | 2012-01-03 | 00:00:00 | 20,03 | 20,17 | 19,45 | 20,06 | 933.200 | | 2012-01-04 | 00:00:00 | 19,91 | 20,24 | 19,64 | 19,67 | 911.200 | | 2012-01-05 | 00:00:00 | 19,63 | 19,70 | 18,72 | 18,96 | 1.134.400 | | 2012-01-06 | 00:00:00 | 19,12 | 19,37 | 18,89 | 19,10 | 936.200 | | 2012-01-09 | 00:00:00 | 19,19 | 19,50 | 18,70 | 18,80 | 803.300 | | 2012-01-10 | 00:00:00 | 18,85 | 19,84 | 18,85 | 19,75 | 1.281.000 | | 2012-01-11 | 00:00:00 | 19,76 | 19,99 | 19,28 | 19,65 | 1.067.200 | | 2012-01-12 | 00:00:00 | 19,69 | 20,76 | 19,58 | 20,40 | 1.630.300 | | 2012-01-13 | 00:00:00 | 20,58 | 21,19 | 20,42 | 20,74 | 1.597.800 | | 2012-01-16 | 00:00:00 | 20,65 | 21,18 | 20,58 | 21,13 | 1.057.000 | | 2012-01-17 | 00:00:00 | 21,12 | 21,38 | 20,77 | 21,08 | 1.502.000 | | 2012-01-18 | 00:00:00 | 21,38 | 22,09 | 21,20 | 21,97 | 2.312.700 | | 2012-01-19 | 00:00:00 | 21,78 | 22,91 | 21,67 | 22,80 | 1.954.600 | | 2012-01-20 | 00:00:00 | 22,91 | 23,04 | 22,30 | 22,63 | 1.384.100 | | 2012-01-23 | 00:00:00 | 22,74 | 23,25 | 22,42 | 23,25 | 782.900 | | 2012-01-24 | 00:00:00 | 23,11 | 23,16 | 22,20 | 22,56 | 943.300 | | 2012-01-25 | 00:00:00 | 22,80 | 22,85 | 22,01 | 22,40 | 1.133.000 | | 2012-01-26 | 00:00:00 | 22,58 | 23,39 | 22,33 | 23,39 | 1.248.000 | | 2012-01-27 | 00:00:00 | 23,31 | 24,09 | 23,08 | 23,75 | 2.391.100 | | 2012-01-30 | 00:00:00 | 23,56 | 23,83 | 22,87 | 23,08 | 1.080.700 | | 2012-01-31 | 00:00:00 | 23,29 | 23,42 | 22,81 | 23,23 | 1.750.600 | | 2012-02-01 | 00:00:00 | 23,40 | 24,25 | 23,35 | 23,94 | 1.516.900 | | 2012-02-02 | 00:00:00 | 24,06 | 24,38 | 23,75 | 24,19 | 1.214.800 | | 2012-02-03 | 00:00:00 | 24,16 | 25,60 | 24,06 | 25,56 | 2.013.800 | | 2012-02-06 | 00:00:00 | 25,47 | 25,47 | 24,91 | 25,41 | 1.319.400 | | 2012-02-07 | 00:00:00 | 25,50 | 25,50 | 24,40 | 24,78 | 1.171.700 | | 2012-02-08 | 00:00:00 | 24,99 | 25,23 | 24,83 | 24,90 | 873.300 | | 2012-02-09 | 00:00:00 | 25,06 | 25,35 | 24,85 | 25,29 | 1.244.600 | | 2012-02-10 | 00:00:00 | 25,02 | 25,75 | 24,92 | 25,08 | 1.390.200 | | 2012-02-13 | 00:00:00 | 25,42 | 25,84 | 25,37 | 25,55 | 1.266.800 | | 2012-02-14 | 00:00:00 | 25,50 | 25,70 | 25,02 | 25,32 | 1.021.400 | | 2012-02-15 | 00:00:00 | 25,49 | 26,15 | 25,47 | 25,88 | 1.711.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
