(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 | | 2012-12-03 | 00:00:00 | 25,68 | 25,84 | 25,44 | 25,44 | 388.200 | | 2012-12-04 | 00:00:00 | 25,37 | 25,76 | 25,37 | 25,69 | 577.800 | | 2012-12-05 | 00:00:00 | 25,85 | 25,86 | 25,57 | 25,67 | 461.000 | | 2012-12-06 | 00:00:00 | 25,75 | 25,78 | 25,42 | 25,55 | 604.400 | | 2012-12-07 | 00:00:00 | 25,56 | 26,03 | 25,49 | 25,92 | 1.018.600 | | 2012-12-10 | 00:00:00 | 26,00 | 26,26 | 25,83 | 26,05 | 943.600 | | 2012-12-11 | 00:00:00 | 26,09 | 26,30 | 26,05 | 26,20 | 883.100 | | 2012-12-12 | 00:00:00 | 25,75 | 26,19 | 25,52 | 26,10 | 1.145.100 | | 2012-12-13 | 00:00:00 | 26,06 | 26,18 | 25,90 | 26,06 | 791.700 | | 2012-12-14 | 00:00:00 | 26,06 | 26,20 | 26,00 | 26,00 | 530.100 | | 2012-12-17 | 00:00:00 | 26,00 | 26,25 | 25,99 | 26,10 | 579.400 | | 2012-12-18 | 00:00:00 | 26,18 | 26,45 | 26,09 | 26,38 | 659.100 | | 2012-12-19 | 00:00:00 | 26,46 | 26,59 | 26,30 | 26,50 | 653.700 | | 2012-12-20 | 00:00:00 | 26,38 | 26,69 | 26,36 | 26,62 | 1.045.100 | | 2012-12-21 | 00:00:00 | 26,50 | 26,64 | 26,23 | 26,54 | 1.058.600 | | 2012-12-24 | 00:00:00 | 26,50 | 26,56 | 26,35 | 26,54 | 101.500 | | 2012-12-25 | 00:00:00 | 26,54 | 26,54 | 26,54 | 26,54 | 0 | | 2012-12-26 | 00:00:00 | 26,54 | 26,54 | 26,54 | 26,54 | 0 | | 2012-12-27 | 00:00:00 | 26,54 | 26,65 | 26,41 | 26,56 | 300.500 | | 2012-12-28 | 00:00:00 | 26,53 | 26,67 | 26,36 | 26,40 | 236.000 | | 2012-12-31 | 00:00:00 | 26,24 | 26,77 | 26,24 | 26,69 | 142.900 | | 2013-01-01 | 00:00:00 | 26,69 | 26,69 | 26,69 | 26,69 | 0 | | 2013-01-02 | 00:00:00 | 26,93 | 27,05 | 26,89 | 26,98 | 435.800 | | 2013-01-03 | 00:00:00 | 26,93 | 27,00 | 26,73 | 26,91 | 350.000 | | 2013-01-04 | 00:00:00 | 26,75 | 27,18 | 26,60 | 27,18 | 509.000 | | 2013-01-07 | 00:00:00 | 27,18 | 27,24 | 27,08 | 27,13 | 428.100 | | 2013-01-08 | 00:00:00 | 27,19 | 27,25 | 26,89 | 26,89 | 461.200 | | 2013-01-09 | 00:00:00 | 27,02 | 27,11 | 26,66 | 26,73 | 515.500 | | 2013-01-10 | 00:00:00 | 26,73 | 27,03 | 26,69 | 26,85 | 372.800 | | 2013-01-11 | 00:00:00 | 26,90 | 26,96 | 26,58 | 26,89 | 619.100 | | 2013-01-14 | 00:00:00 | 26,91 | 26,98 | 26,77 | 26,92 | 405.900 | | 2013-01-15 | 00:00:00 | 26,89 | 27,06 | 26,80 | 26,97 | 400.500 | | 2013-01-16 | 00:00:00 | 26,93 | 27,20 | 26,84 | 27,11 | 469.300 | | 2013-01-17 | 00:00:00 | 27,03 | 27,45 | 26,94 | 27,40 | 787.700 | | 2013-01-18 | 00:00:00 | 27,70 | 28,37 | 27,50 | 28,32 | 1.277.900 | | 2013-01-21 | 00:00:00 | 28,35 | 28,50 | 28,11 | 28,22 | 538.700 | | 2013-01-22 | 00:00:00 | 28,25 | 28,86 | 27,93 | 28,78 | 766.600 | | 2013-01-23 | 00:00:00 | 28,90 | 28,90 | 28,26 | 28,39 | 788.300 | | 2013-01-29 | 00:00:00 | 28,83 | 28,93 | 28,63 | 28,84 | 227.300 | | 2013-01-30 | 00:00:00 | 28,90 | 29,11 | 28,86 | 29,00 | 671.800 | | 2013-02-04 | 00:00:00 | 29,31 | 29,32 | 28,44 | 28,45 | 800.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
