(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-01-15 | 00:00:00 | 34,76 | 35,55 | 34,76 | 35,40 | 1.287.900 | | 2014-01-21 | 00:00:00 | 35,99 | 36,15 | 35,44 | 35,57 | 862.700 | | 2014-01-22 | 00:00:00 | 35,71 | 35,97 | 35,67 | 35,75 | 693.200 | | 2014-02-11 | 00:00:00 | 36,34 | 36,76 | 36,34 | 36,76 | 548.900 | | 2014-02-12 | 00:00:00 | 36,79 | 36,85 | 36,49 | 36,56 | 719.000 | | 2014-02-17 | 00:00:00 | 36,89 | 36,98 | 36,76 | 36,97 | 397.900 | | 2014-02-20 | 00:00:00 | 36,20 | 36,53 | 35,13 | 36,53 | 1.535.000 | | 2014-02-21 | 00:00:00 | 36,50 | 36,99 | 36,44 | 36,94 | 711.400 | | 2014-02-25 | 00:00:00 | 37,10 | 37,39 | 36,95 | 37,31 | 908.100 | | 2014-02-26 | 00:00:00 | 37,33 | 37,38 | 36,89 | 36,94 | 737.200 | | 2014-02-27 | 00:00:00 | 36,96 | 36,99 | 35,97 | 36,26 | 1.381.600 | | 2014-02-28 | 00:00:00 | 36,35 | 37,38 | 36,32 | 37,03 | 1.329.500 | | 2014-03-04 | 00:00:00 | 36,65 | 37,36 | 36,31 | 37,29 | 851.400 | | 2014-03-06 | 00:00:00 | 37,83 | 38,53 | 37,78 | 38,46 | 1.375.900 | | 2014-03-07 | 00:00:00 | 38,43 | 38,65 | 37,97 | 38,31 | 1.622.800 | | 2014-03-11 | 00:00:00 | 38,45 | 38,56 | 38,16 | 38,37 | 526.200 | | 2014-03-12 | 00:00:00 | 38,29 | 38,83 | 38,03 | 38,71 | 916.300 | | 2014-03-31 | 00:00:00 | 37,13 | 37,68 | 37,06 | 37,17 | 883.200 | | 2014-04-28 | 00:00:00 | 35,49 | 35,57 | 35,15 | 35,28 | 685.600 | | 2014-04-29 | 00:00:00 | 35,46 | 35,69 | 35,08 | 35,47 | 781.900 | | 2014-04-30 | 00:00:00 | 35,46 | 35,53 | 35,13 | 35,24 | 1.093.900 | | 2014-05-01 | 00:00:00 | 35,24 | 35,24 | 35,24 | 35,24 | 0 | | 2014-05-02 | 00:00:00 | 35,38 | 35,92 | 35,26 | 35,85 | 1.017.100 | | 2014-05-05 | 00:00:00 | 35,92 | 35,92 | 35,12 | 35,44 | 484.000 | | 2014-05-07 | 00:00:00 | 35,40 | 36,08 | 35,27 | 36,05 | 1.120.900 | | 2014-05-08 | 00:00:00 | 36,33 | 36,35 | 35,51 | 35,94 | 758.700 | | 2014-05-09 | 00:00:00 | 35,05 | 35,51 | 35,03 | 35,25 | 1.151.900 | | 2014-05-12 | 00:00:00 | 35,24 | 35,35 | 34,92 | 35,24 | 991.300 | | 2014-05-15 | 00:00:00 | 35,97 | 36,30 | 35,53 | 35,63 | 1.142.700 | | 2014-05-16 | 00:00:00 | 35,60 | 35,85 | 34,82 | 35,08 | 967.300 | | 2014-05-20 | 00:00:00 | 35,05 | 35,58 | 35,05 | 35,48 | 611.800 | | 2014-05-21 | 00:00:00 | 35,42 | 35,74 | 35,12 | 35,69 | 1.119.600 | | 2014-05-22 | 00:00:00 | 35,69 | 36,33 | 35,69 | 36,01 | 911.200 | | 2014-05-23 | 00:00:00 | 36,10 | 36,56 | 36,08 | 36,43 | 905.300 | | 2014-05-26 | 00:00:00 | 36,85 | 37,62 | 36,80 | 37,52 | 776.700 | | 2014-05-27 | 00:00:00 | 37,66 | 38,42 | 37,65 | 37,99 | 1.664.300 | | 2014-05-28 | 00:00:00 | 37,96 | 38,35 | 37,90 | 38,11 | 933.200 | | 2014-05-29 | 00:00:00 | 37,94 | 38,49 | 37,93 | 38,19 | 683.300 | | 2014-05-30 | 00:00:00 | 38,18 | 38,93 | 38,15 | 38,81 | 1.675.000 | | 2014-06-02 | 00:00:00 | 39,00 | 39,13 | 38,40 | 38,70 | 832.600 | | 2014-06-09 | 00:00:00 | 38,99 | 39,15 | 38,90 | 39,11 | 381.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
