(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-08-10 | 00:00:00 | 27,06 | 27,50 | 27,06 | 27,14 | 513.600 | 2012-08-14 | 00:00:00 | 27,09 | 27,40 | 27,09 | 27,17 | 429.200 | 2012-08-15 | 00:00:00 | 27,17 | 27,45 | 27,05 | 27,16 | 355.600 | 2012-08-16 | 00:00:00 | 27,33 | 27,35 | 27,03 | 27,20 | 385.800 | 2012-08-17 | 00:00:00 | 27,37 | 27,47 | 27,23 | 27,39 | 332.900 | 2012-08-20 | 00:00:00 | 27,22 | 27,39 | 26,97 | 27,08 | 254.700 | 2012-08-21 | 00:00:00 | 27,00 | 27,39 | 26,98 | 27,12 | 498.700 | 2012-08-22 | 00:00:00 | 27,07 | 27,12 | 26,65 | 26,90 | 424.400 | 2012-08-23 | 00:00:00 | 27,08 | 27,30 | 26,75 | 26,88 | 343.500 | 2012-08-24 | 00:00:00 | 26,86 | 26,89 | 26,03 | 26,44 | 853.700 | 2012-08-27 | 00:00:00 | 26,50 | 26,59 | 26,40 | 26,52 | 729.600 | 2012-08-28 | 00:00:00 | 26,45 | 26,58 | 26,17 | 26,43 | 669.400 | 2012-08-29 | 00:00:00 | 26,36 | 26,36 | 25,35 | 25,60 | 1.385.400 | 2012-08-30 | 00:00:00 | 25,44 | 25,85 | 25,28 | 25,40 | 615.200 | 2012-08-31 | 00:00:00 | 25,43 | 25,62 | 25,21 | 25,21 | 820.700 | 2012-09-03 | 00:00:00 | 25,21 | 25,69 | 25,15 | 25,62 | 494.000 | 2012-09-04 | 00:00:00 | 25,67 | 25,70 | 25,00 | 25,10 | 751.000 | 2012-09-05 | 00:00:00 | 25,00 | 25,40 | 24,86 | 25,27 | 749.100 | 2012-09-06 | 00:00:00 | 25,43 | 26,00 | 25,25 | 25,94 | 990.100 | 2012-09-07 | 00:00:00 | 26,19 | 27,21 | 26,14 | 27,11 | 1.393.200 | 2012-09-10 | 00:00:00 | 26,87 | 27,08 | 26,59 | 27,06 | 728.200 | 2012-09-11 | 00:00:00 | 27,03 | 27,16 | 26,70 | 26,98 | 592.300 | 2012-09-12 | 00:00:00 | 27,01 | 27,20 | 26,84 | 27,16 | 635.400 | 2012-09-13 | 00:00:00 | 27,17 | 27,24 | 26,90 | 26,98 | 548.700 | 2012-09-14 | 00:00:00 | 27,41 | 27,57 | 27,16 | 27,25 | 760.400 | 2012-09-17 | 00:00:00 | 27,15 | 27,32 | 27,03 | 27,23 | 376.800 | 2012-09-18 | 00:00:00 | 27,01 | 27,15 | 26,62 | 26,70 | 653.700 | 2012-09-19 | 00:00:00 | 26,82 | 26,98 | 26,26 | 26,50 | 791.400 | 2012-09-20 | 00:00:00 | 26,46 | 27,29 | 26,34 | 26,83 | 934.800 | 2012-09-21 | 00:00:00 | 27,00 | 27,23 | 26,99 | 27,00 | 1.485.100 | 2012-09-24 | 00:00:00 | 26,86 | 26,95 | 26,50 | 26,81 | 482.000 | 2012-09-25 | 00:00:00 | 26,82 | 27,47 | 26,58 | 27,47 | 696.400 | 2012-09-26 | 00:00:00 | 27,14 | 27,14 | 26,36 | 26,68 | 655.400 | 2012-09-27 | 00:00:00 | 26,75 | 26,87 | 26,31 | 26,42 | 746.300 | 2012-09-28 | 00:00:00 | 26,56 | 26,64 | 25,94 | 25,95 | 794.300 | 2012-10-01 | 00:00:00 | 26,02 | 27,00 | 26,01 | 26,98 | 768.700 | 2012-10-02 | 00:00:00 | 26,70 | 27,10 | 26,54 | 26,62 | 587.000 | 2012-10-03 | 00:00:00 | 26,38 | 26,70 | 26,25 | 26,43 | 568.700 | 2012-10-04 | 00:00:00 | 26,53 | 26,68 | 26,31 | 26,50 | 432.100 | 2012-10-05 | 00:00:00 | 26,53 | 26,65 | 26,21 | 26,42 | 831.100 | 2012-10-08 | 00:00:00 | 26,23 | 26,23 | 25,80 | 25,86 | 493.200 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|