(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-15 | 00:00:00 | 25,49 | 26,15 | 25,47 | 25,88 | 1.711.400 | | 2012-02-16 | 00:00:00 | 25,41 | 25,42 | 24,87 | 25,30 | 1.416.300 | | 2012-02-17 | 00:00:00 | 25,64 | 26,00 | 25,57 | 25,65 | 1.044.200 | | 2012-02-20 | 00:00:00 | 25,90 | 26,89 | 25,70 | 26,44 | 1.304.300 | | 2012-02-21 | 00:00:00 | 26,46 | 26,50 | 25,57 | 26,19 | 1.354.800 | | 2012-02-22 | 00:00:00 | 27,00 | 27,74 | 26,63 | 26,84 | 3.163.800 | | 2012-02-23 | 00:00:00 | 26,55 | 26,66 | 25,62 | 26,10 | 1.854.400 | | 2012-02-24 | 00:00:00 | 26,10 | 26,30 | 25,75 | 26,13 | 1.120.000 | | 2012-02-27 | 00:00:00 | 26,03 | 26,23 | 25,73 | 26,11 | 811.000 | | 2012-02-28 | 00:00:00 | 26,17 | 26,25 | 25,78 | 26,10 | 882.500 | | 2012-02-29 | 00:00:00 | 26,20 | 26,67 | 26,15 | 26,40 | 794.900 | | 2012-03-01 | 00:00:00 | 26,34 | 27,12 | 26,19 | 26,77 | 828.900 | | 2012-03-02 | 00:00:00 | 26,84 | 27,30 | 26,77 | 26,86 | 994.900 | | 2012-03-05 | 00:00:00 | 26,76 | 26,76 | 26,29 | 26,52 | 622.600 | | 2012-03-06 | 00:00:00 | 26,42 | 26,49 | 25,01 | 25,04 | 1.359.000 | | 2012-03-07 | 00:00:00 | 25,04 | 25,87 | 25,02 | 25,33 | 1.332.600 | | 2012-03-08 | 00:00:00 | 25,62 | 26,20 | 25,60 | 26,20 | 765.300 | | 2012-03-09 | 00:00:00 | 26,20 | 26,48 | 26,03 | 26,32 | 824.400 | | 2012-03-12 | 00:00:00 | 26,53 | 27,36 | 26,53 | 26,89 | 1.425.300 | | 2012-03-13 | 00:00:00 | 27,01 | 27,32 | 26,95 | 27,10 | 1.228.900 | | 2012-03-14 | 00:00:00 | 27,14 | 27,31 | 26,89 | 26,99 | 1.065.000 | | 2012-03-15 | 00:00:00 | 26,99 | 27,07 | 26,76 | 26,95 | 950.900 | | 2012-03-16 | 00:00:00 | 26,96 | 27,37 | 26,95 | 27,17 | 1.014.900 | | 2012-03-19 | 00:00:00 | 27,10 | 27,10 | 26,77 | 26,85 | 585.200 | | 2012-03-20 | 00:00:00 | 26,76 | 26,80 | 26,32 | 26,42 | 1.022.000 | | 2012-03-21 | 00:00:00 | 26,54 | 26,70 | 25,84 | 26,07 | 1.212.700 | | 2012-03-23 | 00:00:00 | 25,75 | 26,00 | 25,11 | 25,61 | 855.600 | | 2012-03-26 | 00:00:00 | 25,74 | 26,10 | 25,61 | 25,87 | 924.800 | | 2012-03-27 | 00:00:00 | 26,55 | 27,07 | 26,52 | 26,82 | 1.647.800 | | 2012-03-28 | 00:00:00 | 26,68 | 26,88 | 26,39 | 26,43 | 1.071.600 | | 2012-03-29 | 00:00:00 | 26,38 | 26,66 | 26,05 | 26,15 | 1.135.100 | | 2012-03-30 | 00:00:00 | 26,30 | 26,99 | 26,30 | 26,77 | 1.095.500 | | 2012-04-02 | 00:00:00 | 26,90 | 27,22 | 26,71 | 27,10 | 1.439.600 | | 2012-04-03 | 00:00:00 | 27,39 | 27,98 | 27,07 | 27,07 | 2.035.800 | | 2012-04-04 | 00:00:00 | 26,92 | 26,92 | 25,56 | 25,70 | 2.124.100 | | 2012-04-05 | 00:00:00 | 25,83 | 26,16 | 25,44 | 25,99 | 1.468.000 | | 2012-04-10 | 00:00:00 | 25,42 | 25,67 | 24,49 | 24,58 | 1.915.600 | | 2012-04-11 | 00:00:00 | 24,42 | 25,24 | 24,38 | 24,91 | 2.059.100 | | 2012-04-12 | 00:00:00 | 25,03 | 25,86 | 24,80 | 25,74 | 1.785.900 | | 2012-04-13 | 00:00:00 | 25,71 | 25,77 | 24,82 | 25,00 | 1.847.600 | | 2012-04-16 | 00:00:00 | 24,88 | 25,24 | 24,60 | 24,62 | 1.521.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
