(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-24 | 00:00:00 | 32,04 | 32,44 | 31,78 | 32,02 | 849.400 | | 2004-03-25 | 00:00:00 | 32,36 | 33,38 | 32,13 | 33,31 | 1.644.700 | | 2004-03-26 | 00:00:00 | 33,50 | 33,61 | 33,21 | 33,38 | 881.000 | | 2004-03-29 | 00:00:00 | 33,26 | 33,86 | 33,12 | 33,71 | 599.500 | | 2004-03-30 | 00:00:00 | 33,56 | 33,83 | 33,41 | 33,45 | 667.900 | | 2004-03-31 | 00:00:00 | 33,51 | 33,79 | 32,95 | 32,97 | 1.053.500 | | 2004-04-01 | 00:00:00 | 33,58 | 33,67 | 33,14 | 33,58 | 1.103.400 | | 2004-04-02 | 00:00:00 | 33,60 | 34,40 | 33,50 | 34,24 | 754.100 | | 2004-04-05 | 00:00:00 | 34,55 | 34,85 | 34,31 | 34,70 | 764.900 | | 2004-04-06 | 00:00:00 | 34,45 | 34,90 | 34,05 | 34,49 | 1.111.600 | | 2004-04-07 | 00:00:00 | 34,40 | 34,80 | 34,20 | 34,52 | 912.400 | | 2004-04-08 | 00:00:00 | 34,77 | 35,40 | 34,50 | 34,76 | 1.091.000 | | 2004-04-09 | 00:00:00 | 34,76 | 34,76 | 34,76 | 34,76 | 0 | | 2004-04-12 | 00:00:00 | 34,76 | 34,76 | 34,76 | 34,76 | 0 | | 2004-04-13 | 00:00:00 | 34,70 | 35,37 | 34,70 | 35,20 | 692.100 | | 2004-04-14 | 00:00:00 | 34,65 | 35,00 | 34,50 | 34,70 | 1.301.900 | | 2004-04-15 | 00:00:00 | 34,48 | 35,10 | 34,48 | 34,99 | 889.400 | | 2004-04-16 | 00:00:00 | 35,03 | 35,13 | 34,68 | 35,09 | 1.236.900 | | 2004-04-19 | 00:00:00 | 35,12 | 35,12 | 34,18 | 34,44 | 834.500 | | 2004-04-20 | 00:00:00 | 34,50 | 35,34 | 34,50 | 34,97 | 1.136.200 | | 2004-04-21 | 00:00:00 | 34,50 | 34,99 | 34,38 | 34,49 | 618.700 | | 2004-04-22 | 00:00:00 | 34,41 | 35,05 | 34,41 | 35,00 | 773.500 | | 2004-04-23 | 00:00:00 | 35,43 | 36,20 | 35,40 | 35,68 | 2.020.400 | | 2004-04-26 | 00:00:00 | 35,60 | 36,00 | 34,67 | 34,67 | 2.031.500 | | 2004-04-27 | 00:00:00 | 35,01 | 35,58 | 35,01 | 35,41 | 1.275.500 | | 2004-04-28 | 00:00:00 | 35,07 | 35,65 | 35,06 | 35,62 | 1.661.000 | | 2004-04-29 | 00:00:00 | 35,50 | 35,64 | 35,09 | 35,41 | 1.642.100 | | 2004-04-30 | 00:00:00 | 35,25 | 35,30 | 34,90 | 35,12 | 1.230.900 | | 2004-05-03 | 00:00:00 | 35,29 | 35,53 | 35,08 | 35,33 | 420.400 | | 2004-05-04 | 00:00:00 | 35,33 | 35,85 | 35,12 | 35,44 | 1.126.600 | | 2004-05-05 | 00:00:00 | 35,20 | 35,50 | 35,02 | 35,39 | 629.900 | | 2004-05-06 | 00:00:00 | 35,05 | 35,50 | 34,35 | 34,44 | 1.177.800 | | 2004-05-07 | 00:00:00 | 34,57 | 34,71 | 34,05 | 34,33 | 1.481.400 | | 2004-05-10 | 00:00:00 | 33,91 | 34,17 | 33,20 | 33,87 | 973.100 | | 2004-05-11 | 00:00:00 | 34,10 | 34,40 | 33,60 | 34,22 | 3.534.900 | | 2004-05-12 | 00:00:00 | 34,20 | 34,45 | 33,60 | 33,80 | 543.700 | | 2004-05-13 | 00:00:00 | 33,95 | 34,27 | 33,80 | 34,10 | 855.100 | | 2004-05-14 | 00:00:00 | 33,89 | 34,00 | 33,25 | 33,48 | 1.096.600 | | 2004-05-17 | 00:00:00 | 32,10 | 32,77 | 31,75 | 32,28 | 1.136.200 | | 2004-05-18 | 00:00:00 | 32,59 | 32,60 | 32,14 | 32,38 | 790.800 | | 2004-05-19 | 00:00:00 | 32,45 | 33,30 | 32,45 | 32,99 | 1.666.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
