(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 | | 2016-07-07 | 00:00:00 | 34,03 | 35,20 | 33,95 | 34,88 | 1.140.600 | | 2016-07-08 | 00:00:00 | 34,80 | 36,33 | 34,68 | 35,95 | 979.200 | | 2016-07-11 | 00:00:00 | 36,37 | 37,26 | 36,15 | 37,00 | 1.362.800 | | 2016-07-12 | 00:00:00 | 37,09 | 38,31 | 37,01 | 37,61 | 1.001.100 | | 2016-07-13 | 00:00:00 | 39,00 | 39,56 | 38,78 | 38,87 | 2.474.600 | | 2016-07-26 | 00:00:00 | 37,47 | 37,75 | 37,09 | 37,36 | 933.900 | | 2016-07-27 | 00:00:00 | 37,49 | 37,97 | 37,30 | 37,32 | 768.900 | | 2016-07-28 | 00:00:00 | 36,49 | 38,25 | 36,05 | 37,23 | 1.263.300 | | 2016-07-29 | 00:00:00 | 37,38 | 37,47 | 36,93 | 37,43 | 852.300 | | 2016-08-01 | 00:00:00 | 37,54 | 37,60 | 36,66 | 36,97 | 765.300 | | 2016-08-04 | 00:00:00 | 35,60 | 35,86 | 35,39 | 35,43 | 957.300 | | 2016-08-05 | 00:00:00 | 35,53 | 35,86 | 35,39 | 35,73 | 935.100 | | 2016-08-09 | 00:00:00 | 35,60 | 35,89 | 35,43 | 35,50 | 986.200 | | 2016-08-10 | 00:00:00 | 35,35 | 35,62 | 35,24 | 35,40 | 1.161.800 | | 2016-08-11 | 00:00:00 | 35,65 | 35,86 | 35,13 | 35,82 | 873.700 | | 2016-08-12 | 00:00:00 | 35,71 | 35,79 | 35,39 | 35,73 | 610.100 | | 2016-08-15 | 00:00:00 | 35,89 | 35,97 | 35,54 | 35,65 | 421.200 | | 2016-08-22 | 00:00:00 | 34,25 | 34,51 | 33,76 | 33,84 | 958.500 | | 2016-09-01 | 00:00:00 | 33,83 | 34,55 | 33,83 | 34,33 | 1.225.500 | | 2016-09-02 | 00:00:00 | 35,24 | 35,74 | 35,07 | 35,56 | 1.912.800 | | 2016-09-05 | 00:00:00 | 35,77 | 36,28 | 35,70 | 35,88 | 1.288.600 | | 2016-09-06 | 00:00:00 | 35,91 | 36,06 | 35,50 | 35,79 | 1.120.300 | | 2016-09-07 | 00:00:00 | 35,93 | 36,15 | 35,45 | 35,98 | 1.111.800 | | 2016-09-20 | 00:00:00 | 35,28 | 35,50 | 35,04 | 35,28 | 644.100 | | 2016-09-21 | 00:00:00 | 35,70 | 35,81 | 35,12 | 35,14 | 856.800 | | 2016-09-29 | 00:00:00 | 35,64 | 35,96 | 35,22 | 35,34 | 874.500 | | 2016-09-30 | 00:00:00 | 34,85 | 35,42 | 34,40 | 35,31 | 1.219.100 | | 2016-10-06 | 00:00:00 | 34,67 | 34,69 | 33,74 | 33,92 | 1.847.700 | | 2016-10-07 | 00:00:00 | 33,98 | 33,98 | 33,26 | 33,59 | 1.549.600 | | 2016-10-10 | 00:00:00 | 33,59 | 33,68 | 33,10 | 33,40 | 882.800 | | 2016-10-17 | 00:00:00 | 32,86 | 32,91 | 32,12 | 32,23 | 1.791.300 | | 2016-10-24 | 00:00:00 | 34,58 | 35,21 | 34,56 | 34,96 | 1.116.500 | | 2016-10-25 | 00:00:00 | 35,00 | 35,15 | 34,46 | 34,60 | 650.600 | | 2016-10-26 | 00:00:00 | 34,57 | 34,67 | 34,11 | 34,47 | 763.400 | | 2016-10-31 | 00:00:00 | 34,90 | 34,99 | 34,47 | 34,59 | 755.500 | | 2016-11-07 | 00:00:00 | 33,26 | 33,57 | 33,01 | 33,35 | 1.151.200 | | 2016-11-08 | 00:00:00 | 33,36 | 33,68 | 33,17 | 33,41 | 538.200 | | 2016-11-09 | 00:00:00 | 32,31 | 33,86 | 32,23 | 33,85 | 1.446.300 | | 2016-11-10 | 00:00:00 | 34,00 | 34,38 | 33,76 | 34,21 | 1.318.800 | | 2016-11-11 | 00:00:00 | 34,29 | 34,52 | 33,31 | 33,40 | 1.107.500 | | 2016-11-24 | 00:00:00 | 33,69 | 34,00 | 33,47 | 33,73 | 599.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
