(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-06-14 | 00:00:00 | 22,39 | 22,74 | 21,98 | 22,39 | 972.300 | | 2012-06-15 | 00:00:00 | 22,52 | 23,02 | 22,42 | 22,79 | 1.036.100 | | 2012-06-18 | 00:00:00 | 23,19 | 23,45 | 22,69 | 22,80 | 987.800 | | 2012-06-19 | 00:00:00 | 22,90 | 23,57 | 22,83 | 23,55 | 912.300 | | 2012-06-20 | 00:00:00 | 23,64 | 24,35 | 23,53 | 24,23 | 923.700 | | 2012-06-21 | 00:00:00 | 23,94 | 24,40 | 23,72 | 23,97 | 823.600 | | 2012-06-22 | 00:00:00 | 23,69 | 23,90 | 23,40 | 23,41 | 696.800 | | 2012-06-25 | 00:00:00 | 23,19 | 23,39 | 22,84 | 22,97 | 683.000 | | 2012-06-26 | 00:00:00 | 22,98 | 23,62 | 22,95 | 23,06 | 728.000 | | 2012-06-27 | 00:00:00 | 23,22 | 23,55 | 22,90 | 23,51 | 517.300 | | 2012-06-28 | 00:00:00 | 23,65 | 23,70 | 23,10 | 23,33 | 484.700 | | 2012-06-29 | 00:00:00 | 24,25 | 24,71 | 23,98 | 24,68 | 901.800 | | 2012-07-02 | 00:00:00 | 24,81 | 24,92 | 24,42 | 24,89 | 536.200 | | 2012-07-03 | 00:00:00 | 24,93 | 25,16 | 24,83 | 25,16 | 605.400 | | 2012-07-04 | 00:00:00 | 25,14 | 25,52 | 24,97 | 25,27 | 721.900 | | 2012-07-05 | 00:00:00 | 25,35 | 25,44 | 24,88 | 25,11 | 1.050.100 | | 2012-07-06 | 00:00:00 | 24,88 | 25,22 | 24,73 | 24,74 | 629.000 | | 2012-07-09 | 00:00:00 | 24,67 | 24,72 | 24,31 | 24,45 | 569.300 | | 2012-07-10 | 00:00:00 | 24,60 | 25,23 | 24,31 | 24,88 | 722.700 | | 2012-07-11 | 00:00:00 | 24,69 | 24,76 | 24,34 | 24,57 | 557.500 | | 2012-07-12 | 00:00:00 | 24,22 | 24,70 | 24,10 | 24,22 | 660.700 | | 2012-07-13 | 00:00:00 | 24,36 | 24,80 | 24,09 | 24,71 | 397.200 | | 2012-07-16 | 00:00:00 | 24,75 | 25,11 | 24,45 | 24,97 | 536.200 | | 2012-07-17 | 00:00:00 | 25,09 | 25,10 | 24,74 | 24,84 | 602.500 | | 2012-07-18 | 00:00:00 | 24,69 | 25,21 | 24,20 | 25,06 | 848.900 | | 2012-07-19 | 00:00:00 | 25,18 | 25,50 | 24,89 | 25,48 | 655.900 | | 2012-07-20 | 00:00:00 | 25,28 | 25,51 | 24,98 | 25,12 | 818.500 | | 2012-07-23 | 00:00:00 | 24,88 | 24,99 | 24,11 | 24,29 | 779.900 | | 2012-07-24 | 00:00:00 | 24,36 | 24,82 | 24,23 | 24,58 | 594.600 | | 2012-07-25 | 00:00:00 | 24,47 | 25,15 | 24,40 | 24,90 | 498.000 | | 2012-07-26 | 00:00:00 | 25,00 | 25,95 | 24,70 | 25,72 | 1.218.400 | | 2012-07-27 | 00:00:00 | 25,87 | 26,57 | 25,64 | 26,52 | 713.500 | | 2012-07-31 | 00:00:00 | 27,05 | 27,49 | 26,96 | 27,07 | 693.800 | | 2012-08-01 | 00:00:00 | 26,92 | 27,23 | 26,88 | 27,06 | 296.500 | | 2012-08-02 | 00:00:00 | 27,00 | 27,38 | 26,58 | 26,62 | 913.900 | | 2012-08-03 | 00:00:00 | 26,75 | 27,40 | 26,69 | 27,39 | 677.300 | | 2012-08-06 | 00:00:00 | 27,38 | 27,68 | 27,34 | 27,60 | 565.100 | | 2012-08-07 | 00:00:00 | 27,51 | 27,75 | 27,27 | 27,56 | 795.800 | | 2012-08-08 | 00:00:00 | 27,41 | 27,50 | 26,91 | 27,07 | 665.200 | | 2012-08-09 | 00:00:00 | 27,13 | 27,25 | 26,80 | 27,15 | 524.800 | | 2012-08-10 | 00:00:00 | 27,06 | 27,50 | 27,06 | 27,14 | 513.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
