(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-04-25 | 00:00:00 | 24,83 | 25,55 | 24,77 | 25,53 | 1.081.100 | | 2013-04-26 | 00:00:00 | 25,51 | 25,75 | 25,00 | 25,25 | 1.508.500 | | 2013-04-29 | 00:00:00 | 25,40 | 25,61 | 25,31 | 25,45 | 807.300 | | 2013-04-30 | 00:00:00 | 25,46 | 25,51 | 24,95 | 25,10 | 1.352.000 | | 2013-05-01 | 00:00:00 | 25,10 | 25,10 | 25,10 | 25,10 | 0 | | 2013-05-02 | 00:00:00 | 25,10 | 25,48 | 25,10 | 25,30 | 1.377.400 | | 2013-05-03 | 00:00:00 | 24,63 | 25,10 | 24,54 | 24,85 | 1.010.600 | | 2013-05-06 | 00:00:00 | 24,80 | 25,02 | 24,80 | 24,90 | 325.300 | | 2013-05-10 | 00:00:00 | 25,22 | 25,56 | 25,14 | 25,50 | 673.100 | | 2013-05-13 | 00:00:00 | 25,46 | 25,58 | 25,12 | 25,26 | 635.800 | | 2013-05-14 | 00:00:00 | 25,34 | 25,44 | 25,03 | 25,41 | 584.200 | | 2013-05-15 | 00:00:00 | 25,48 | 26,23 | 25,44 | 26,06 | 1.171.900 | | 2013-05-20 | 00:00:00 | 27,08 | 27,18 | 26,82 | 27,15 | 668.300 | | 2013-05-23 | 00:00:00 | 26,94 | 27,25 | 26,53 | 26,85 | 1.597.400 | | 2013-05-24 | 00:00:00 | 26,83 | 27,33 | 26,81 | 26,99 | 952.300 | | 2013-06-03 | 00:00:00 | 27,58 | 27,67 | 27,15 | 27,33 | 1.000.900 | | 2013-06-06 | 00:00:00 | 26,99 | 27,09 | 26,43 | 26,55 | 1.368.800 | | 2013-06-07 | 00:00:00 | 26,60 | 27,06 | 26,58 | 26,87 | 853.700 | | 2013-06-10 | 00:00:00 | 26,90 | 27,00 | 26,75 | 26,85 | 500.400 | | 2013-06-11 | 00:00:00 | 26,81 | 26,90 | 26,44 | 26,50 | 787.300 | | 2013-06-12 | 00:00:00 | 26,37 | 26,57 | 26,07 | 26,15 | 690.600 | | 2013-06-13 | 00:00:00 | 25,85 | 26,54 | 25,75 | 26,36 | 785.500 | | 2013-06-14 | 00:00:00 | 26,60 | 26,60 | 26,35 | 26,49 | 1.113.600 | | 2013-07-04 | 00:00:00 | 27,55 | 27,94 | 27,36 | 27,83 | 759.800 | | 2013-07-09 | 00:00:00 | 27,65 | 27,87 | 27,57 | 27,61 | 615.400 | | 2013-07-10 | 00:00:00 | 27,65 | 27,75 | 27,29 | 27,58 | 584.900 | | 2013-07-11 | 00:00:00 | 27,90 | 27,99 | 27,04 | 27,22 | 1.032.800 | | 2013-07-12 | 00:00:00 | 27,27 | 27,54 | 27,25 | 27,28 | 403.700 | | 2013-07-30 | 00:00:00 | 28,40 | 28,54 | 28,24 | 28,29 | 744.000 | | 2013-07-31 | 00:00:00 | 28,20 | 28,43 | 28,02 | 28,36 | 965.400 | | 2013-08-01 | 00:00:00 | 28,63 | 28,86 | 28,55 | 28,76 | 1.095.600 | | 2013-08-02 | 00:00:00 | 28,85 | 28,95 | 28,56 | 28,67 | 715.300 | | 2013-08-06 | 00:00:00 | 28,71 | 28,88 | 28,51 | 28,70 | 726.400 | | 2013-08-07 | 00:00:00 | 28,59 | 28,59 | 28,16 | 28,19 | 682.300 | | 2013-08-08 | 00:00:00 | 28,62 | 28,70 | 28,27 | 28,52 | 874.400 | | 2013-08-12 | 00:00:00 | 29,07 | 29,46 | 29,04 | 29,43 | 1.196.400 | | 2013-08-15 | 00:00:00 | 29,90 | 30,26 | 29,84 | 30,26 | 1.186.000 | | 2013-08-16 | 00:00:00 | 30,29 | 30,85 | 29,95 | 30,50 | 1.174.100 | | 2013-08-19 | 00:00:00 | 30,36 | 30,47 | 29,97 | 30,00 | 729.900 | | 2013-08-20 | 00:00:00 | 29,95 | 30,00 | 29,08 | 29,72 | 899.100 | | 2013-08-21 | 00:00:00 | 29,72 | 29,80 | 29,50 | 29,51 | 510.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
