(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 | | 2015-12-07 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-08 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-09 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-10 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-11 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-14 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-15 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-16 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-17 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-18 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-21 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-24 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-25 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-28 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-30 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2015-12-31 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-01-05 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-01-06 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-01-14 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-01-15 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-01-28 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-02-02 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-02-03 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-02-04 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-02-15 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-02-16 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-02-17 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-02-22 | 00:00:00 | 45,09 | 45,09 | 45,09 | 45,09 | 0 | | 2016-03-08 | 00:00:00 | 38,15 | 38,15 | 37,24 | 37,81 | 1.398.600 | | 2016-03-09 | 00:00:00 | 37,92 | 38,07 | 37,42 | 37,55 | 822.100 | | 2016-03-10 | 00:00:00 | 37,79 | 38,54 | 36,80 | 36,80 | 1.582.800 | | 2016-03-11 | 00:00:00 | 37,52 | 38,06 | 37,28 | 38,00 | 1.263.700 | | 2016-03-21 | 00:00:00 | 39,12 | 39,47 | 38,80 | 38,99 | 768.400 | | 2016-03-22 | 00:00:00 | 38,15 | 38,15 | 36,63 | 37,49 | 2.135.400 | | 2016-03-23 | 00:00:00 | 37,56 | 37,75 | 37,12 | 37,57 | 1.065.800 | | 2016-03-28 | 00:00:00 | 36,90 | 36,90 | 36,90 | 36,90 | 0 | | 2016-03-29 | 00:00:00 | 37,17 | 37,35 | 36,49 | 36,81 | 925.100 | | 2016-03-30 | 00:00:00 | 36,96 | 37,54 | 36,95 | 37,51 | 1.238.600 | | 2016-03-31 | 00:00:00 | 37,28 | 37,56 | 37,08 | 37,24 | 884.900 | | 2016-04-01 | 00:00:00 | 36,97 | 36,97 | 35,96 | 36,80 | 1.447.900 | | 2016-04-05 | 00:00:00 | 36,57 | 36,90 | 36,33 | 36,40 | 856.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
