(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-08-21 | 00:00:00 | 29,72 | 29,80 | 29,50 | 29,51 | 510.300 | | 2013-08-29 | 00:00:00 | 28,35 | 28,51 | 27,95 | 28,49 | 1.146.900 | | 2013-08-30 | 00:00:00 | 28,55 | 28,69 | 28,21 | 28,60 | 942.900 | | 2013-09-03 | 00:00:00 | 28,61 | 28,73 | 28,37 | 28,48 | 813.700 | | 2013-09-04 | 00:00:00 | 28,87 | 29,57 | 28,70 | 29,57 | 1.286.200 | | 2013-09-17 | 00:00:00 | 31,18 | 31,25 | 31,01 | 31,11 | 586.300 | | 2013-09-18 | 00:00:00 | 31,20 | 31,21 | 30,76 | 30,83 | 621.800 | | 2013-09-30 | 00:00:00 | 30,69 | 30,91 | 30,44 | 30,74 | 921.300 | | 2013-10-01 | 00:00:00 | 30,83 | 31,97 | 30,83 | 31,90 | 1.168.700 | | 2013-10-02 | 00:00:00 | 31,74 | 31,78 | 31,44 | 31,58 | 728.100 | | 2013-10-07 | 00:00:00 | 31,71 | 32,03 | 31,42 | 32,03 | 867.600 | | 2013-10-08 | 00:00:00 | 32,02 | 32,10 | 31,73 | 31,79 | 831.500 | | 2013-10-09 | 00:00:00 | 31,74 | 31,79 | 31,43 | 31,55 | 660.900 | | 2013-10-10 | 00:00:00 | 31,59 | 31,84 | 31,46 | 31,67 | 834.200 | | 2013-10-11 | 00:00:00 | 32,40 | 32,55 | 32,05 | 32,26 | 1.256.100 | | 2013-10-15 | 00:00:00 | 33,00 | 33,00 | 32,40 | 32,54 | 903.500 | | 2013-10-16 | 00:00:00 | 32,54 | 32,56 | 32,22 | 32,50 | 733.500 | | 2013-10-21 | 00:00:00 | 33,62 | 33,96 | 33,34 | 33,82 | 859.200 | | 2013-10-28 | 00:00:00 | 33,63 | 33,76 | 33,10 | 33,20 | 741.800 | | 2013-11-05 | 00:00:00 | 33,19 | 33,19 | 32,51 | 32,79 | 666.400 | | 2013-11-06 | 00:00:00 | 32,95 | 33,05 | 32,63 | 32,91 | 982.600 | | 2013-11-07 | 00:00:00 | 32,96 | 33,28 | 32,60 | 32,64 | 759.000 | | 2013-11-19 | 00:00:00 | 33,38 | 33,62 | 33,31 | 33,51 | 885.500 | | 2013-11-20 | 00:00:00 | 33,45 | 33,65 | 33,35 | 33,53 | 1.042.300 | | 2013-11-25 | 00:00:00 | 34,00 | 34,32 | 33,64 | 33,65 | 833.800 | | 2013-11-28 | 00:00:00 | 30,94 | 31,50 | 30,40 | 31,42 | 2.446.900 | | 2013-11-29 | 00:00:00 | 31,58 | 32,46 | 31,53 | 32,29 | 2.034.100 | | 2013-12-02 | 00:00:00 | 32,29 | 32,79 | 32,15 | 32,79 | 1.421.300 | | 2013-12-03 | 00:00:00 | 32,80 | 32,80 | 31,97 | 32,03 | 1.305.800 | | 2013-12-05 | 00:00:00 | 32,87 | 33,42 | 32,65 | 33,12 | 1.354.300 | | 2013-12-06 | 00:00:00 | 32,60 | 32,94 | 32,31 | 32,81 | 1.221.300 | | 2013-12-19 | 00:00:00 | 32,78 | 33,01 | 32,65 | 33,01 | 629.700 | | 2013-12-20 | 00:00:00 | 33,05 | 33,33 | 32,91 | 33,24 | 678.300 | | 2013-12-23 | 00:00:00 | 33,08 | 33,38 | 33,08 | 33,35 | 396.200 | | 2013-12-30 | 00:00:00 | 33,84 | 33,98 | 33,82 | 33,90 | 439.800 | | 2014-01-02 | 00:00:00 | 34,33 | 34,33 | 34,06 | 34,06 | 787.400 | | 2014-01-03 | 00:00:00 | 34,14 | 34,29 | 33,93 | 34,25 | 554.300 | | 2014-01-06 | 00:00:00 | 34,01 | 34,34 | 33,66 | 34,12 | 789.900 | | 2014-01-10 | 00:00:00 | 34,26 | 34,72 | 34,19 | 34,31 | 432.000 | | 2014-01-14 | 00:00:00 | 34,26 | 34,67 | 34,06 | 34,64 | 909.900 | | 2014-01-15 | 00:00:00 | 34,76 | 35,55 | 34,76 | 35,40 | 1.287.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
