(Login BolsaPT & Canal Forex) |
|
 ACS - [Ticker: ACS.MC] |     | | Última Trade | 33,850 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,170 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 33,850 | PER | 0,00% | | Máximo | 34,130 | Pagamento Dividendo | | | Mínimo | 33,730 | Data Ex-Dividendo | | | Fecho Anterior | 33,680 | Yield | | | Volume | 601.883 | 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 ACS.MC de 2000-01-01 a 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-22 | 00:00:00 | 26,52 | 26,78 | 26,52 | 26,75 | 1.120.600 | | 2005-12-23 | 00:00:00 | 26,83 | 26,91 | 26,68 | 26,90 | 1.164.300 | | 2005-12-26 | 00:00:00 | 26,90 | 26,90 | 26,90 | 26,90 | 0 | | 2005-12-27 | 00:00:00 | 26,87 | 27,06 | 26,80 | 27,00 | 1.119.900 | | 2005-12-28 | 00:00:00 | 26,99 | 27,10 | 26,95 | 27,05 | 1.220.100 | | 2005-12-29 | 00:00:00 | 27,10 | 27,30 | 27,08 | 27,23 | 913.900 | | 2005-12-30 | 00:00:00 | 27,29 | 27,29 | 27,06 | 27,21 | 932.300 | | 2006-01-02 | 00:00:00 | 27,20 | 27,67 | 27,05 | 27,45 | 763.600 | | 2006-01-03 | 00:00:00 | 27,50 | 27,67 | 27,45 | 27,59 | 1.192.000 | | 2006-01-04 | 00:00:00 | 27,80 | 27,80 | 27,44 | 27,59 | 1.309.400 | | 2006-01-05 | 00:00:00 | 27,67 | 27,67 | 27,44 | 27,50 | 1.432.000 | | 2006-01-06 | 00:00:00 | 27,50 | 27,50 | 27,50 | 27,50 | 0 | | 2006-01-09 | 00:00:00 | 27,45 | 27,57 | 27,38 | 27,56 | 7.577.100 | | 2006-01-10 | 00:00:00 | 27,55 | 27,59 | 27,36 | 27,48 | 8.125.300 | | 2006-01-11 | 00:00:00 | 27,60 | 27,93 | 27,48 | 27,93 | 1.174.100 | | 2006-01-12 | 00:00:00 | 27,77 | 28,04 | 27,77 | 28,01 | 1.904.500 | | 2006-01-13 | 00:00:00 | 28,05 | 28,09 | 27,75 | 27,80 | 3.730.500 | | 2006-01-16 | 00:00:00 | 27,57 | 27,60 | 27,44 | 27,56 | 1.656.000 | | 2006-01-17 | 00:00:00 | 27,30 | 27,45 | 27,15 | 27,20 | 2.729.200 | | 2006-01-18 | 00:00:00 | 27,01 | 27,01 | 26,62 | 26,96 | 3.174.500 | | 2006-01-19 | 00:00:00 | 27,00 | 27,30 | 26,98 | 27,27 | 3.615.300 | | 2006-01-20 | 00:00:00 | 27,20 | 27,48 | 27,15 | 27,38 | 2.369.300 | | 2006-01-23 | 00:00:00 | 26,91 | 27,07 | 26,75 | 27,00 | 5.263.000 | | 2006-01-24 | 00:00:00 | 26,90 | 27,25 | 26,90 | 27,25 | 3.830.200 | | 2006-01-25 | 00:00:00 | 27,30 | 27,43 | 27,15 | 27,43 | 1.059.100 | | 2006-01-26 | 00:00:00 | 27,40 | 28,04 | 27,40 | 28,03 | 2.450.000 | | 2006-01-27 | 00:00:00 | 28,10 | 28,40 | 28,05 | 28,33 | 749.400 | | 2006-01-30 | 00:00:00 | 28,17 | 28,44 | 28,06 | 28,30 | 1.007.800 | | 2006-01-31 | 00:00:00 | 28,30 | 28,68 | 28,15 | 28,65 | 1.518.100 | | 2006-02-01 | 00:00:00 | 28,70 | 29,18 | 28,48 | 29,15 | 1.128.200 | | 2006-02-02 | 00:00:00 | 29,15 | 29,15 | 28,85 | 29,00 | 1.107.900 | | 2006-02-03 | 00:00:00 | 28,93 | 29,23 | 28,82 | 29,14 | 1.022.700 | | 2006-02-06 | 00:00:00 | 29,20 | 29,23 | 28,89 | 29,08 | 1.531.700 | | 2006-02-07 | 00:00:00 | 29,20 | 29,24 | 28,92 | 29,06 | 975.300 | | 2006-02-08 | 00:00:00 | 28,85 | 29,00 | 28,73 | 28,90 | 2.407.500 | | 2006-02-09 | 00:00:00 | 28,84 | 29,20 | 28,84 | 29,20 | 994.600 | | 2006-02-10 | 00:00:00 | 29,20 | 29,20 | 28,88 | 29,04 | 959.300 | | 2006-02-13 | 00:00:00 | 29,04 | 29,10 | 28,91 | 29,10 | 638.800 | | 2006-02-14 | 00:00:00 | 29,05 | 29,15 | 28,94 | 29,15 | 548.700 | | 2006-02-15 | 00:00:00 | 29,15 | 29,70 | 28,98 | 29,50 | 1.912.500 | | 2006-02-16 | 00:00:00 | 29,67 | 29,94 | 29,67 | 29,94 | 2.225.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
