(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 | | 2014-09-25 | 00:00:00 | 35,62 | 35,99 | 35,06 | 35,10 | 1.008.300 | | 2014-09-26 | 00:00:00 | 35,05 | 35,24 | 34,72 | 35,06 | 1.003.500 | | 2014-09-29 | 00:00:00 | 35,00 | 35,15 | 34,72 | 34,90 | 463.600 | | 2014-09-30 | 00:00:00 | 34,96 | 35,26 | 34,69 | 35,12 | 841.400 | | 2014-10-01 | 00:00:00 | 35,10 | 35,41 | 34,60 | 34,78 | 828.000 | | 2014-10-02 | 00:00:00 | 34,68 | 34,78 | 34,06 | 34,06 | 1.096.000 | | 2014-10-03 | 00:00:00 | 34,28 | 34,78 | 34,05 | 34,59 | 729.600 | | 2014-10-06 | 00:00:00 | 34,83 | 35,10 | 34,68 | 34,88 | 656.900 | | 2014-10-07 | 00:00:00 | 34,64 | 34,80 | 33,79 | 33,81 | 1.185.000 | | 2014-10-08 | 00:00:00 | 33,72 | 33,79 | 32,72 | 32,92 | 1.109.700 | | 2014-10-09 | 00:00:00 | 33,34 | 34,02 | 32,68 | 32,72 | 1.387.200 | | 2014-10-10 | 00:00:00 | 32,60 | 32,60 | 31,45 | 31,80 | 1.658.800 | | 2014-10-13 | 00:00:00 | 31,42 | 31,94 | 31,22 | 31,36 | 1.061.400 | | 2014-10-14 | 00:00:00 | 31,21 | 31,41 | 30,98 | 31,32 | 1.261.500 | | 2014-10-15 | 00:00:00 | 31,31 | 31,78 | 29,95 | 30,02 | 2.044.600 | | 2014-10-16 | 00:00:00 | 30,40 | 30,70 | 28,86 | 30,28 | 2.320.500 | | 2014-10-17 | 00:00:00 | 30,91 | 31,62 | 30,60 | 31,50 | 2.286.400 | | 2014-10-20 | 00:00:00 | 31,65 | 31,91 | 31,27 | 31,72 | 1.171.600 | | 2014-11-03 | 00:00:00 | 33,52 | 34,37 | 33,44 | 34,31 | 1.225.500 | | 2014-11-04 | 00:00:00 | 34,20 | 34,22 | 33,34 | 33,37 | 1.496.400 | | 2014-11-05 | 00:00:00 | 33,53 | 33,74 | 33,37 | 33,63 | 710.900 | | 2014-11-06 | 00:00:00 | 33,55 | 33,90 | 33,37 | 33,51 | 907.800 | | 2014-11-07 | 00:00:00 | 33,49 | 33,65 | 33,18 | 33,18 | 673.300 | | 2014-11-10 | 00:00:00 | 33,18 | 33,24 | 32,84 | 33,10 | 1.019.100 | | 2014-11-11 | 00:00:00 | 33,28 | 34,06 | 33,23 | 34,03 | 742.500 | | 2014-11-12 | 00:00:00 | 34,50 | 34,53 | 33,97 | 34,03 | 1.055.700 | | 2014-11-18 | 00:00:00 | 34,34 | 34,97 | 34,31 | 34,97 | 740.800 | | 2014-11-19 | 00:00:00 | 35,00 | 35,46 | 34,87 | 35,30 | 883.700 | | 2014-11-25 | 00:00:00 | 36,45 | 36,68 | 36,33 | 36,67 | 771.900 | | 2014-11-26 | 00:00:00 | 36,65 | 36,91 | 36,61 | 36,81 | 772.600 | | 2014-11-27 | 00:00:00 | 36,77 | 37,28 | 36,62 | 37,21 | 640.000 | | 2014-11-28 | 00:00:00 | 37,24 | 37,96 | 37,17 | 37,94 | 782.300 | | 2014-12-02 | 00:00:00 | 37,93 | 37,96 | 37,49 | 37,51 | 517.700 | | 2014-12-03 | 00:00:00 | 37,44 | 37,62 | 37,35 | 37,40 | 562.000 | | 2014-12-04 | 00:00:00 | 37,29 | 37,49 | 36,75 | 37,17 | 952.600 | | 2014-12-05 | 00:00:00 | 37,40 | 37,49 | 37,12 | 37,36 | 651.500 | | 2014-12-18 | 00:00:00 | 36,26 | 36,87 | 36,00 | 36,76 | 675.200 | | 2014-12-19 | 00:00:00 | 36,88 | 37,00 | 36,30 | 36,78 | 934.300 | | 2014-12-22 | 00:00:00 | 36,93 | 37,19 | 36,79 | 37,15 | 433.100 | | 2014-12-25 | 00:00:00 | 37,62 | 37,62 | 37,62 | 37,62 | 0 | | 2014-12-26 | 00:00:00 | 37,62 | 37,62 | 37,62 | 37,62 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
