(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 2020-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 36,10 | 36,52 | 35,94 | 36,23 | 755.700 | | 2003-12-04 | 00:00:00 | 36,05 | 36,48 | 35,90 | 36,30 | 473.400 | | 2003-12-05 | 00:00:00 | 36,00 | 36,32 | 35,46 | 35,57 | 791.200 | | 2003-12-08 | 00:00:00 | 35,41 | 35,84 | 35,31 | 35,67 | 346.100 | | 2003-12-09 | 00:00:00 | 35,65 | 36,24 | 35,65 | 36,01 | 1.008.100 | | 2003-12-10 | 00:00:00 | 35,81 | 36,10 | 35,26 | 35,67 | 709.700 | | 2003-12-11 | 00:00:00 | 35,57 | 36,08 | 35,47 | 35,63 | 637.200 | | 2003-12-12 | 00:00:00 | 35,63 | 36,88 | 35,63 | 36,59 | 1.483.500 | | 2003-12-15 | 00:00:00 | 36,90 | 36,95 | 36,13 | 36,40 | 1.028.500 | | 2003-12-16 | 00:00:00 | 36,11 | 36,40 | 35,75 | 35,93 | 931.800 | | 2003-12-17 | 00:00:00 | 36,27 | 36,27 | 35,39 | 35,44 | 1.326.700 | | 2003-12-18 | 00:00:00 | 35,19 | 36,17 | 35,19 | 35,81 | 713.700 | | 2003-12-19 | 00:00:00 | 35,77 | 35,96 | 35,20 | 35,38 | 864.200 | | 2003-12-22 | 00:00:00 | 35,16 | 35,98 | 35,16 | 35,89 | 501.500 | | 2003-12-23 | 00:00:00 | 35,55 | 35,72 | 35,16 | 35,26 | 440.600 | | 2003-12-24 | 00:00:00 | 35,15 | 35,50 | 35,15 | 35,31 | 502.100 | | 2003-12-25 | 00:00:00 | 35,31 | 35,31 | 35,31 | 35,31 | 0 | | 2003-12-26 | 00:00:00 | 35,31 | 35,31 | 35,31 | 35,31 | 0 | | 2003-12-29 | 00:00:00 | 35,26 | 35,50 | 35,10 | 35,22 | 358.400 | | 2003-12-30 | 00:00:00 | 35,63 | 35,63 | 35,10 | 35,33 | 412.200 | | 2003-12-31 | 00:00:00 | 35,12 | 36,01 | 35,12 | 35,90 | 290.800 | | 2004-01-01 | 00:00:00 | 35,90 | 35,90 | 35,90 | 35,90 | 0 | | 2004-01-02 | 00:00:00 | 36,36 | 36,36 | 35,50 | 36,06 | 347.900 | | 2004-01-05 | 00:00:00 | 36,00 | 36,25 | 35,80 | 35,95 | 690.400 | | 2004-01-06 | 00:00:00 | 35,96 | 36,28 | 35,80 | 36,00 | 699.800 | | 2004-01-07 | 00:00:00 | 36,05 | 36,10 | 35,10 | 35,18 | 1.110.600 | | 2004-01-08 | 00:00:00 | 34,85 | 36,24 | 34,85 | 36,00 | 1.207.700 | | 2004-01-09 | 00:00:00 | 36,02 | 36,10 | 35,30 | 35,39 | 823.000 | | 2004-01-12 | 00:00:00 | 35,55 | 35,74 | 35,25 | 35,27 | 615.300 | | 2004-01-13 | 00:00:00 | 35,27 | 35,92 | 35,26 | 35,76 | 929.900 | | 2004-01-14 | 00:00:00 | 35,59 | 36,60 | 35,59 | 36,34 | 1.171.100 | | 2004-01-15 | 00:00:00 | 36,44 | 36,44 | 35,81 | 35,97 | 960.400 | | 2004-01-16 | 00:00:00 | 35,91 | 36,48 | 35,90 | 36,30 | 793.700 | | 2004-01-19 | 00:00:00 | 36,55 | 36,80 | 36,30 | 36,80 | 664.800 | | 2004-01-20 | 00:00:00 | 36,88 | 37,25 | 36,57 | 37,22 | 1.151.600 | | 2004-01-21 | 00:00:00 | 37,25 | 37,35 | 36,82 | 37,07 | 1.034.900 | | 2004-01-22 | 00:00:00 | 37,32 | 37,35 | 36,60 | 36,86 | 711.000 | | 2004-01-23 | 00:00:00 | 37,15 | 37,36 | 36,74 | 37,00 | 583.400 | | 2004-01-26 | 00:00:00 | 36,90 | 37,17 | 36,31 | 36,50 | 749.400 | | 2004-01-27 | 00:00:00 | 37,01 | 37,09 | 35,76 | 35,95 | 1.667.000 | | 2004-01-28 | 00:00:00 | 36,13 | 36,55 | 35,77 | 36,21 | 1.041.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
