(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 | | 2004-01-28 | 00:00:00 | 36,13 | 36,55 | 35,77 | 36,21 | 1.041.900 | | 2004-01-29 | 00:00:00 | 36,34 | 36,34 | 35,40 | 35,94 | 1.341.600 | | 2004-01-30 | 00:00:00 | 36,18 | 36,42 | 35,81 | 36,14 | 1.072.600 | | 2004-02-02 | 00:00:00 | 35,93 | 36,48 | 35,43 | 35,47 | 889.800 | | 2004-02-03 | 00:00:00 | 35,59 | 35,70 | 34,90 | 35,20 | 1.096.900 | | 2004-02-04 | 00:00:00 | 34,81 | 35,34 | 34,76 | 34,91 | 889.600 | | 2004-02-05 | 00:00:00 | 34,99 | 35,30 | 34,78 | 35,15 | 1.118.400 | | 2004-02-06 | 00:00:00 | 35,01 | 35,30 | 34,98 | 35,07 | 457.500 | | 2004-02-09 | 00:00:00 | 35,35 | 35,69 | 35,20 | 35,60 | 773.400 | | 2004-02-10 | 00:00:00 | 35,70 | 35,96 | 35,50 | 35,91 | 954.000 | | 2004-02-11 | 00:00:00 | 35,89 | 35,95 | 35,35 | 35,70 | 599.800 | | 2004-02-12 | 00:00:00 | 35,60 | 35,92 | 35,45 | 35,58 | 630.500 | | 2004-02-13 | 00:00:00 | 35,47 | 35,70 | 35,21 | 35,29 | 590.000 | | 2004-02-16 | 00:00:00 | 35,27 | 35,69 | 35,22 | 35,54 | 311.900 | | 2004-02-17 | 00:00:00 | 35,38 | 35,85 | 35,38 | 35,70 | 614.000 | | 2004-02-18 | 00:00:00 | 35,93 | 36,08 | 35,21 | 36,07 | 604.400 | | 2004-02-19 | 00:00:00 | 36,20 | 36,72 | 36,07 | 36,65 | 1.079.500 | | 2004-02-20 | 00:00:00 | 36,59 | 36,67 | 36,01 | 36,41 | 820.000 | | 2004-02-23 | 00:00:00 | 36,40 | 36,66 | 36,01 | 36,44 | 554.000 | | 2004-02-24 | 00:00:00 | 36,50 | 36,50 | 35,45 | 35,65 | 1.169.100 | | 2004-02-25 | 00:00:00 | 35,83 | 36,10 | 35,30 | 35,70 | 668.800 | | 2004-02-26 | 00:00:00 | 35,56 | 35,89 | 34,96 | 35,12 | 1.383.700 | | 2004-02-27 | 00:00:00 | 35,37 | 35,59 | 35,15 | 35,31 | 768.200 | | 2004-03-01 | 00:00:00 | 35,46 | 35,46 | 34,26 | 35,10 | 1.782.900 | | 2004-03-02 | 00:00:00 | 35,10 | 35,40 | 34,90 | 34,90 | 1.099.900 | | 2004-03-03 | 00:00:00 | 35,29 | 36,25 | 35,26 | 35,99 | 2.482.800 | | 2004-03-04 | 00:00:00 | 35,70 | 36,45 | 35,70 | 35,72 | 1.193.700 | | 2004-03-05 | 00:00:00 | 35,70 | 35,85 | 35,21 | 35,43 | 1.357.500 | | 2004-03-08 | 00:00:00 | 35,60 | 36,00 | 35,55 | 35,88 | 577.000 | | 2004-03-09 | 00:00:00 | 35,75 | 36,60 | 35,70 | 36,15 | 1.857.300 | | 2004-03-10 | 00:00:00 | 36,20 | 36,55 | 35,75 | 35,91 | 1.147.100 | | 2004-03-11 | 00:00:00 | 35,50 | 35,80 | 34,30 | 34,48 | 1.865.000 | | 2004-03-12 | 00:00:00 | 34,22 | 34,27 | 33,50 | 33,71 | 2.475.700 | | 2004-03-15 | 00:00:00 | 33,57 | 33,88 | 33,20 | 33,42 | 1.123.500 | | 2004-03-16 | 00:00:00 | 33,26 | 34,40 | 33,26 | 33,61 | 1.841.500 | | 2004-03-17 | 00:00:00 | 33,93 | 34,15 | 33,76 | 33,99 | 952.400 | | 2004-03-18 | 00:00:00 | 34,33 | 34,33 | 33,30 | 33,35 | 578.200 | | 2004-03-19 | 00:00:00 | 33,59 | 33,74 | 32,90 | 32,99 | 934.300 | | 2004-03-22 | 00:00:00 | 32,92 | 32,92 | 31,90 | 32,00 | 1.782.600 | | 2004-03-23 | 00:00:00 | 31,90 | 32,65 | 31,85 | 32,18 | 1.145.100 | | 2004-03-24 | 00:00:00 | 32,04 | 32,44 | 31,78 | 32,02 | 849.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
