(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-25 | 00:00:00 | 48,98 | 49,07 | 48,35 | 48,60 | 1.996.800 | | 2007-05-28 | 00:00:00 | 48,96 | 49,20 | 48,67 | 49,02 | 342.600 | | 2007-05-29 | 00:00:00 | 49,45 | 49,49 | 48,80 | 49,06 | 1.065.700 | | 2007-05-30 | 00:00:00 | 49,00 | 49,04 | 48,42 | 48,92 | 1.165.500 | | 2007-05-31 | 00:00:00 | 49,48 | 49,93 | 49,11 | 49,78 | 3.169.800 | | 2007-06-04 | 00:00:00 | 50,55 | 50,85 | 49,59 | 50,00 | 1.540.200 | | 2007-06-05 | 00:00:00 | 50,40 | 50,40 | 49,51 | 49,57 | 1.277.800 | | 2007-06-06 | 00:00:00 | 49,50 | 49,75 | 47,63 | 47,80 | 3.037.100 | | 2007-06-07 | 00:00:00 | 47,51 | 48,19 | 46,50 | 47,11 | 2.817.900 | | 2007-06-08 | 00:00:00 | 46,80 | 47,76 | 46,40 | 47,23 | 1.705.900 | | 2007-06-11 | 00:00:00 | 47,23 | 48,25 | 47,05 | 47,76 | 1.552.100 | | 2007-06-12 | 00:00:00 | 47,66 | 48,00 | 47,31 | 47,45 | 2.131.200 | | 2007-06-13 | 00:00:00 | 47,05 | 48,09 | 47,00 | 48,05 | 1.541.700 | | 2007-06-14 | 00:00:00 | 48,15 | 48,47 | 47,96 | 48,22 | 1.912.500 | | 2007-06-15 | 00:00:00 | 48,58 | 49,11 | 48,03 | 48,94 | 2.147.300 | | 2007-06-18 | 00:00:00 | 48,80 | 48,99 | 47,75 | 48,02 | 1.983.300 | | 2007-06-19 | 00:00:00 | 47,90 | 48,15 | 47,27 | 47,34 | 8.488.700 | | 2007-06-20 | 00:00:00 | 47,05 | 47,58 | 46,74 | 47,07 | 2.379.000 | | 2007-06-21 | 00:00:00 | 46,70 | 46,95 | 46,10 | 46,52 | 2.183.600 | | 2007-06-22 | 00:00:00 | 46,55 | 46,95 | 46,10 | 46,34 | 1.267.400 | | 2007-06-25 | 00:00:00 | 45,83 | 46,62 | 45,61 | 46,58 | 1.502.600 | | 2007-06-26 | 00:00:00 | 46,09 | 47,19 | 46,07 | 46,93 | 2.266.100 | | 2007-06-27 | 00:00:00 | 46,47 | 46,96 | 45,99 | 46,55 | 2.555.300 | | 2007-06-28 | 00:00:00 | 46,94 | 47,28 | 46,66 | 47,20 | 4.178.000 | | 2007-06-29 | 00:00:00 | 47,64 | 47,64 | 46,50 | 47,32 | 2.181.100 | | 2007-07-02 | 00:00:00 | 46,25 | 46,60 | 46,01 | 46,12 | 1.250.100 | | 2007-07-03 | 00:00:00 | 46,18 | 46,97 | 45,95 | 46,51 | 4.283.600 | | 2007-07-04 | 00:00:00 | 46,41 | 47,33 | 46,41 | 47,31 | 2.460.800 | | 2007-07-05 | 00:00:00 | 47,49 | 47,78 | 46,97 | 47,09 | 1.633.200 | | 2007-07-06 | 00:00:00 | 46,96 | 47,48 | 46,83 | 47,18 | 857.000 | | 2007-07-09 | 00:00:00 | 47,40 | 47,65 | 46,90 | 47,08 | 860.000 | | 2007-07-10 | 00:00:00 | 47,23 | 47,33 | 46,45 | 46,61 | 1.152.200 | | 2007-07-11 | 00:00:00 | 46,30 | 46,33 | 45,39 | 46,00 | 1.703.700 | | 2007-07-12 | 00:00:00 | 46,10 | 47,15 | 45,81 | 47,02 | 1.193.700 | | 2007-07-13 | 00:00:00 | 47,83 | 47,83 | 47,19 | 47,54 | 1.575.300 | | 2007-07-16 | 00:00:00 | 47,65 | 47,83 | 47,27 | 47,69 | 905.500 | | 2007-07-17 | 00:00:00 | 47,48 | 47,69 | 47,15 | 47,54 | 1.141.400 | | 2007-07-18 | 00:00:00 | 47,33 | 47,80 | 47,00 | 47,65 | 1.434.700 | | 2007-07-19 | 00:00:00 | 47,91 | 48,14 | 47,45 | 48,09 | 3.603.100 | | 2007-07-20 | 00:00:00 | 46,75 | 47,00 | 45,60 | 45,71 | 14.408.400 | | 2007-07-23 | 00:00:00 | 45,83 | 46,19 | 45,52 | 45,80 | 1.530.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
