(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 | | 2012-04-16 | 00:00:00 | 24,88 | 25,24 | 24,60 | 24,62 | 1.521.100 | | 2012-04-17 | 00:00:00 | 24,55 | 25,97 | 24,50 | 25,84 | 1.783.600 | | 2012-04-18 | 00:00:00 | 26,60 | 26,90 | 25,70 | 25,94 | 2.032.000 | | 2012-04-19 | 00:00:00 | 26,25 | 26,99 | 25,97 | 26,03 | 1.943.200 | | 2012-04-20 | 00:00:00 | 25,91 | 25,96 | 24,98 | 25,43 | 1.992.400 | | 2012-04-23 | 00:00:00 | 25,09 | 25,11 | 24,31 | 24,42 | 1.157.700 | | 2012-04-24 | 00:00:00 | 24,48 | 25,42 | 24,43 | 25,18 | 1.279.000 | | 2012-04-25 | 00:00:00 | 25,36 | 26,24 | 25,21 | 26,10 | 1.219.000 | | 2012-04-26 | 00:00:00 | 26,11 | 26,34 | 25,84 | 26,04 | 833.200 | | 2012-04-27 | 00:00:00 | 25,75 | 26,86 | 25,66 | 26,57 | 1.440.400 | | 2012-04-30 | 00:00:00 | 26,61 | 26,66 | 25,96 | 26,09 | 1.026.600 | | 2012-05-02 | 00:00:00 | 26,54 | 26,72 | 26,24 | 26,43 | 1.063.500 | | 2012-05-03 | 00:00:00 | 26,53 | 27,10 | 26,42 | 26,77 | 983.700 | | 2012-05-04 | 00:00:00 | 26,70 | 26,75 | 25,90 | 25,98 | 982.900 | | 2012-05-07 | 00:00:00 | 25,40 | 26,00 | 25,08 | 25,95 | 781.700 | | 2012-05-08 | 00:00:00 | 25,87 | 25,87 | 24,83 | 24,95 | 1.298.400 | | 2012-05-09 | 00:00:00 | 25,16 | 25,56 | 24,59 | 25,14 | 1.367.800 | | 2012-05-10 | 00:00:00 | 25,44 | 25,98 | 24,82 | 25,80 | 1.082.800 | | 2012-05-11 | 00:00:00 | 25,73 | 26,14 | 25,51 | 26,09 | 967.300 | | 2012-05-14 | 00:00:00 | 25,85 | 25,91 | 24,85 | 25,15 | 1.109.300 | | 2012-05-16 | 00:00:00 | 25,01 | 25,61 | 24,74 | 25,33 | 871.300 | | 2012-05-17 | 00:00:00 | 25,41 | 25,52 | 24,46 | 24,62 | 1.045.100 | | 2012-05-18 | 00:00:00 | 24,40 | 24,48 | 23,94 | 24,09 | 1.188.900 | | 2012-05-21 | 00:00:00 | 24,10 | 24,72 | 23,84 | 24,60 | 768.800 | | 2012-05-22 | 00:00:00 | 26,50 | 26,67 | 25,50 | 26,03 | 2.484.300 | | 2012-05-23 | 00:00:00 | 25,64 | 25,77 | 25,02 | 25,24 | 1.047.800 | | 2012-05-24 | 00:00:00 | 25,58 | 25,80 | 25,07 | 25,35 | 1.044.800 | | 2012-05-25 | 00:00:00 | 25,22 | 25,41 | 24,30 | 24,68 | 1.896.200 | | 2012-05-28 | 00:00:00 | 24,88 | 25,28 | 24,84 | 24,97 | 790.600 | | 2012-05-29 | 00:00:00 | 25,18 | 25,57 | 24,85 | 25,26 | 1.018.800 | | 2012-05-30 | 00:00:00 | 25,06 | 25,15 | 24,28 | 24,35 | 1.165.700 | | 2012-05-31 | 00:00:00 | 24,47 | 24,69 | 23,68 | 23,99 | 1.376.000 | | 2012-06-01 | 00:00:00 | 24,23 | 24,36 | 23,24 | 23,52 | 1.513.000 | | 2012-06-05 | 00:00:00 | 23,48 | 23,83 | 23,33 | 23,63 | 441.700 | | 2012-06-06 | 00:00:00 | 23,91 | 24,05 | 23,49 | 23,87 | 840.300 | | 2012-06-07 | 00:00:00 | 24,09 | 24,74 | 23,89 | 24,62 | 1.110.200 | | 2012-06-08 | 00:00:00 | 24,34 | 24,52 | 23,89 | 24,26 | 1.202.600 | | 2012-06-11 | 00:00:00 | 24,00 | 24,01 | 22,59 | 22,70 | 1.517.400 | | 2012-06-12 | 00:00:00 | 22,77 | 23,30 | 22,58 | 22,84 | 1.300.600 | | 2012-06-13 | 00:00:00 | 22,95 | 23,15 | 22,31 | 22,44 | 949.300 | | 2012-06-14 | 00:00:00 | 22,39 | 22,74 | 21,98 | 22,39 | 972.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
