(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-05-12 | 00:00:00 | 38,42 | 38,90 | 38,33 | 38,58 | 510.800 | 2008-05-13 | 00:00:00 | 38,90 | 39,00 | 38,39 | 38,74 | 746.400 | 2008-05-14 | 00:00:00 | 38,96 | 39,44 | 38,90 | 39,40 | 718.200 | 2008-05-15 | 00:00:00 | 39,45 | 39,62 | 39,09 | 39,59 | 785.600 | 2008-05-16 | 00:00:00 | 39,79 | 40,23 | 39,55 | 39,68 | 984.600 | 2008-05-19 | 00:00:00 | 39,88 | 40,64 | 39,69 | 40,64 | 958.900 | 2008-05-20 | 00:00:00 | 40,50 | 40,50 | 39,61 | 39,80 | 781.700 | 2008-05-21 | 00:00:00 | 39,98 | 39,98 | 39,06 | 39,16 | 858.700 | 2008-05-22 | 00:00:00 | 39,00 | 39,79 | 38,50 | 39,46 | 1.446.400 | 2008-05-23 | 00:00:00 | 39,52 | 40,00 | 38,75 | 39,17 | 1.661.800 | 2008-05-26 | 00:00:00 | 39,07 | 39,88 | 38,89 | 39,26 | 560.500 | 2008-05-27 | 00:00:00 | 39,39 | 39,56 | 38,60 | 38,72 | 1.265.900 | 2008-05-28 | 00:00:00 | 38,77 | 39,29 | 38,41 | 38,90 | 678.900 | 2008-05-29 | 00:00:00 | 38,79 | 39,10 | 38,40 | 38,79 | 995.600 | 2008-05-30 | 00:00:00 | 38,86 | 39,23 | 38,68 | 38,84 | 1.462.300 | 2008-06-02 | 00:00:00 | 38,78 | 39,00 | 37,28 | 37,43 | 1.848.200 | 2008-06-03 | 00:00:00 | 37,22 | 37,31 | 36,54 | 36,89 | 1.444.900 | 2008-06-04 | 00:00:00 | 36,81 | 37,26 | 36,13 | 37,04 | 1.357.700 | 2008-06-05 | 00:00:00 | 37,20 | 37,50 | 36,78 | 36,91 | 943.200 | 2008-06-06 | 00:00:00 | 37,14 | 37,69 | 35,75 | 35,85 | 1.280.800 | 2008-06-10 | 00:00:00 | 35,32 | 35,49 | 34,51 | 34,60 | 1.710.500 | 2008-06-11 | 00:00:00 | 34,54 | 35,16 | 34,14 | 34,41 | 1.905.600 | 2008-06-12 | 00:00:00 | 34,33 | 35,00 | 34,20 | 34,84 | 1.061.400 | 2008-06-13 | 00:00:00 | 34,79 | 34,91 | 34,20 | 34,80 | 1.103.000 | 2008-06-16 | 00:00:00 | 34,75 | 35,32 | 34,55 | 34,82 | 923.000 | 2008-06-17 | 00:00:00 | 35,03 | 35,25 | 34,55 | 34,84 | 1.080.300 | 2008-06-18 | 00:00:00 | 34,77 | 34,78 | 33,70 | 34,00 | 1.477.500 | 2008-06-19 | 00:00:00 | 33,82 | 34,47 | 33,60 | 34,11 | 2.106.800 | 2008-06-20 | 00:00:00 | 34,18 | 34,22 | 33,03 | 33,74 | 1.848.800 | 2008-06-23 | 00:00:00 | 33,49 | 33,59 | 32,83 | 33,22 | 1.787.000 | 2008-06-24 | 00:00:00 | 33,06 | 33,20 | 32,08 | 32,44 | 2.007.500 | 2008-06-25 | 00:00:00 | 32,33 | 33,68 | 32,33 | 33,62 | 1.615.300 | 2008-06-26 | 00:00:00 | 33,25 | 33,33 | 31,93 | 32,05 | 1.687.200 | 2008-06-27 | 00:00:00 | 32,04 | 32,45 | 31,55 | 31,77 | 1.690.200 | 2008-06-30 | 00:00:00 | 31,77 | 31,91 | 30,58 | 31,91 | 3.462.200 | 2008-07-01 | 00:00:00 | 31,83 | 31,83 | 29,50 | 30,04 | 4.134.200 | 2008-07-02 | 00:00:00 | 29,15 | 29,97 | 28,80 | 29,24 | 2.409.900 | 2008-07-03 | 00:00:00 | 28,80 | 29,80 | 28,38 | 29,67 | 1.938.700 | 2008-07-04 | 00:00:00 | 29,47 | 29,62 | 28,91 | 29,15 | 1.194.500 | 2008-07-07 | 00:00:00 | 29,52 | 30,43 | 29,33 | 30,27 | 2.221.900 | 2008-07-08 | 00:00:00 | 29,45 | 29,78 | 29,14 | 29,47 | 1.446.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|