(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-07 | 00:00:00 | 34,40 | 34,46 | 34,15 | 34,30 | 1.452.200 | | 2006-08-08 | 00:00:00 | 34,51 | 34,65 | 34,33 | 34,54 | 657.200 | | 2006-08-09 | 00:00:00 | 34,61 | 34,75 | 34,26 | 34,50 | 401.600 | | 2006-08-10 | 00:00:00 | 33,95 | 34,25 | 33,25 | 33,99 | 1.132.300 | | 2006-08-11 | 00:00:00 | 34,02 | 34,50 | 33,84 | 34,10 | 339.800 | | 2006-08-14 | 00:00:00 | 34,39 | 34,50 | 34,11 | 34,46 | 402.300 | | 2006-08-15 | 00:00:00 | 34,30 | 34,68 | 34,30 | 34,57 | 478.500 | | 2006-08-16 | 00:00:00 | 34,50 | 34,65 | 34,32 | 34,49 | 525.100 | | 2006-08-17 | 00:00:00 | 34,50 | 34,74 | 34,36 | 34,62 | 742.900 | | 2006-08-18 | 00:00:00 | 34,70 | 34,74 | 34,40 | 34,63 | 387.100 | | 2006-08-21 | 00:00:00 | 34,53 | 34,76 | 34,41 | 34,66 | 299.800 | | 2006-08-22 | 00:00:00 | 34,70 | 34,88 | 34,61 | 34,78 | 599.000 | | 2006-08-23 | 00:00:00 | 34,87 | 34,87 | 34,62 | 34,71 | 381.000 | | 2006-08-24 | 00:00:00 | 34,69 | 34,85 | 34,60 | 34,83 | 266.600 | | 2006-08-25 | 00:00:00 | 34,76 | 34,88 | 34,68 | 34,74 | 335.300 | | 2006-08-28 | 00:00:00 | 34,72 | 34,90 | 34,30 | 34,81 | 255.000 | | 2006-08-29 | 00:00:00 | 34,75 | 35,09 | 34,75 | 35,00 | 870.700 | | 2006-08-30 | 00:00:00 | 35,05 | 35,15 | 34,96 | 35,08 | 422.300 | | 2006-08-31 | 00:00:00 | 35,10 | 35,10 | 34,75 | 35,01 | 605.000 | | 2006-09-01 | 00:00:00 | 35,04 | 35,32 | 35,00 | 35,26 | 1.142.600 | | 2006-09-04 | 00:00:00 | 35,32 | 35,52 | 35,16 | 35,52 | 1.321.300 | | 2006-09-05 | 00:00:00 | 35,65 | 35,67 | 35,30 | 35,50 | 1.450.600 | | 2006-09-06 | 00:00:00 | 35,42 | 35,48 | 35,31 | 35,31 | 1.793.800 | | 2006-09-07 | 00:00:00 | 35,32 | 35,46 | 35,20 | 35,32 | 2.170.900 | | 2006-09-08 | 00:00:00 | 35,33 | 35,49 | 35,32 | 35,45 | 798.300 | | 2006-09-11 | 00:00:00 | 35,29 | 35,60 | 35,06 | 35,25 | 1.093.900 | | 2006-09-12 | 00:00:00 | 35,16 | 35,35 | 35,09 | 35,35 | 790.900 | | 2006-09-13 | 00:00:00 | 35,37 | 35,50 | 35,33 | 35,48 | 807.200 | | 2006-09-14 | 00:00:00 | 35,47 | 35,98 | 35,43 | 35,70 | 1.045.300 | | 2006-09-15 | 00:00:00 | 35,85 | 36,19 | 35,64 | 36,09 | 2.285.200 | | 2006-09-18 | 00:00:00 | 36,00 | 36,75 | 35,96 | 36,56 | 948.500 | | 2006-09-19 | 00:00:00 | 36,41 | 36,56 | 35,52 | 36,10 | 1.095.200 | | 2006-09-20 | 00:00:00 | 36,13 | 36,50 | 35,97 | 36,50 | 759.400 | | 2006-09-21 | 00:00:00 | 36,43 | 36,43 | 36,04 | 36,24 | 540.600 | | 2006-09-22 | 00:00:00 | 36,00 | 36,50 | 35,94 | 36,35 | 761.000 | | 2006-09-25 | 00:00:00 | 36,37 | 36,89 | 36,26 | 36,60 | 732.300 | | 2006-09-26 | 00:00:00 | 36,79 | 36,89 | 36,42 | 36,68 | 1.251.200 | | 2006-09-27 | 00:00:00 | 37,49 | 39,15 | 36,75 | 38,16 | 3.466.500 | | 2006-09-28 | 00:00:00 | 38,50 | 38,55 | 37,57 | 37,87 | 1.886.400 | | 2006-09-29 | 00:00:00 | 37,82 | 37,85 | 37,21 | 37,40 | 1.810.000 | | 2006-10-02 | 00:00:00 | 37,41 | 37,78 | 37,11 | 37,54 | 1.149.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
