(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-10-08 | 00:00:00 | 26,23 | 26,23 | 25,80 | 25,86 | 493.200 | 2012-10-09 | 00:00:00 | 25,97 | 26,02 | 25,46 | 25,50 | 569.100 | 2012-10-10 | 00:00:00 | 25,47 | 25,52 | 24,96 | 25,00 | 909.900 | 2012-10-11 | 00:00:00 | 24,97 | 25,68 | 24,95 | 25,60 | 704.400 | 2012-10-12 | 00:00:00 | 25,45 | 25,65 | 25,15 | 25,28 | 625.000 | 2012-10-15 | 00:00:00 | 25,60 | 26,06 | 25,30 | 25,52 | 838.800 | 2012-10-16 | 00:00:00 | 25,55 | 25,96 | 25,34 | 25,83 | 747.300 | 2012-10-17 | 00:00:00 | 25,00 | 25,33 | 24,66 | 24,97 | 1.963.500 | 2012-10-18 | 00:00:00 | 24,97 | 24,97 | 24,59 | 24,68 | 773.100 | 2012-10-19 | 00:00:00 | 24,69 | 24,95 | 24,57 | 24,64 | 787.800 | 2012-10-22 | 00:00:00 | 24,58 | 24,76 | 24,24 | 24,40 | 522.300 | 2012-10-23 | 00:00:00 | 24,47 | 24,47 | 24,00 | 24,08 | 617.100 | 2012-10-24 | 00:00:00 | 24,15 | 24,27 | 23,76 | 23,77 | 806.300 | 2012-10-25 | 00:00:00 | 23,79 | 24,32 | 23,59 | 23,65 | 864.200 | 2012-10-26 | 00:00:00 | 23,55 | 24,38 | 23,12 | 24,05 | 740.100 | 2012-10-29 | 00:00:00 | 24,02 | 24,17 | 23,76 | 24,11 | 326.500 | 2012-10-30 | 00:00:00 | 24,19 | 24,74 | 24,13 | 24,61 | 592.000 | 2012-10-31 | 00:00:00 | 24,65 | 24,82 | 24,04 | 24,07 | 555.700 | 2012-11-01 | 00:00:00 | 24,09 | 24,51 | 23,91 | 24,45 | 592.500 | 2012-11-02 | 00:00:00 | 24,47 | 24,89 | 24,42 | 24,70 | 638.400 | 2012-11-05 | 00:00:00 | 24,55 | 24,70 | 24,34 | 24,44 | 379.000 | 2012-11-06 | 00:00:00 | 24,57 | 24,98 | 24,49 | 24,76 | 511.600 | 2012-11-07 | 00:00:00 | 24,99 | 24,99 | 24,48 | 24,48 | 664.500 | 2012-11-08 | 00:00:00 | 24,57 | 24,67 | 24,06 | 24,06 | 639.400 | 2012-11-09 | 00:00:00 | 24,04 | 24,58 | 24,04 | 24,27 | 631.800 | 2012-11-12 | 00:00:00 | 24,22 | 24,42 | 24,11 | 24,12 | 342.600 | 2012-11-13 | 00:00:00 | 24,00 | 24,27 | 23,88 | 24,19 | 333.800 | 2012-11-14 | 00:00:00 | 24,11 | 24,30 | 23,96 | 23,97 | 325.700 | 2012-11-15 | 00:00:00 | 23,83 | 24,01 | 23,78 | 23,81 | 511.100 | 2012-11-16 | 00:00:00 | 23,73 | 23,91 | 23,17 | 23,17 | 781.400 | 2012-11-19 | 00:00:00 | 23,39 | 23,97 | 23,35 | 23,91 | 419.100 | 2012-11-20 | 00:00:00 | 23,89 | 24,89 | 23,85 | 24,71 | 883.000 | 2012-11-21 | 00:00:00 | 24,49 | 24,78 | 24,37 | 24,76 | 517.600 | 2012-11-22 | 00:00:00 | 24,83 | 25,49 | 24,83 | 25,15 | 739.200 | 2012-11-23 | 00:00:00 | 25,25 | 25,25 | 24,95 | 25,11 | 534.400 | 2012-11-26 | 00:00:00 | 25,11 | 25,35 | 25,07 | 25,25 | 392.200 | 2012-11-27 | 00:00:00 | 25,40 | 25,58 | 25,18 | 25,31 | 556.700 | 2012-11-28 | 00:00:00 | 25,33 | 25,33 | 24,97 | 25,20 | 657.600 | 2012-11-29 | 00:00:00 | 25,40 | 25,68 | 25,27 | 25,60 | 650.400 | 2012-11-30 | 00:00:00 | 25,60 | 25,85 | 25,43 | 25,54 | 443.000 | 2012-12-03 | 00:00:00 | 25,68 | 25,84 | 25,44 | 25,44 | 388.200 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|