(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 | | 2015-09-15 | 00:00:00 | 42,09 | 42,41 | 41,54 | 41,74 | 1.223.900 | | 2015-09-16 | 00:00:00 | 42,07 | 42,79 | 42,07 | 42,56 | 594.400 | | 2015-09-17 | 00:00:00 | 42,76 | 43,53 | 42,57 | 43,41 | 709.600 | | 2015-09-18 | 00:00:00 | 43,10 | 43,17 | 42,27 | 42,83 | 1.282.300 | | 2015-09-21 | 00:00:00 | 42,95 | 43,81 | 42,91 | 43,40 | 952.000 | | 2015-09-28 | 00:00:00 | 42,22 | 42,52 | 40,83 | 40,93 | 1.809.600 | | 2015-09-29 | 00:00:00 | 40,41 | 41,06 | 39,95 | 40,10 | 1.387.800 | | 2015-09-30 | 00:00:00 | 40,80 | 42,13 | 40,66 | 41,76 | 1.211.400 | | 2015-10-01 | 00:00:00 | 42,48 | 43,79 | 41,68 | 42,01 | 1.843.700 | | 2015-10-02 | 00:00:00 | 42,42 | 42,63 | 41,13 | 42,02 | 1.065.000 | | 2015-10-05 | 00:00:00 | 42,82 | 44,27 | 42,82 | 44,26 | 1.240.900 | | 2015-10-06 | 00:00:00 | 44,21 | 44,96 | 43,76 | 44,53 | 958.200 | | 2015-10-07 | 00:00:00 | 44,62 | 44,84 | 44,01 | 44,21 | 1.148.000 | | 2015-10-12 | 00:00:00 | 44,25 | 44,25 | 43,29 | 43,83 | 955.800 | | 2015-10-15 | 00:00:00 | 43,00 | 43,04 | 41,14 | 41,79 | 1.460.200 | | 2015-10-16 | 00:00:00 | 42,20 | 42,59 | 41,97 | 42,13 | 819.200 | | 2015-10-19 | 00:00:00 | 42,14 | 42,64 | 41,90 | 42,31 | 499.100 | | 2015-10-20 | 00:00:00 | 42,40 | 42,82 | 42,10 | 42,50 | 610.400 | | 2015-10-21 | 00:00:00 | 42,67 | 43,05 | 41,86 | 42,85 | 732.600 | | 2015-10-22 | 00:00:00 | 42,68 | 44,28 | 42,50 | 44,27 | 928.200 | | 2015-10-23 | 00:00:00 | 44,49 | 45,45 | 44,47 | 45,09 | 1.374.400 | | 2015-10-28 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-10-29 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-10-30 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-02 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-03 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-04 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-05 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-06 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-09 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-10 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-11 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-12 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-13 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-16 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-19 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-20 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-11-30 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-01 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-02 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-07 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
