(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-07-08 | 00:00:00 | 29,45 | 29,78 | 29,14 | 29,47 | 1.446.400 | 2008-07-09 | 00:00:00 | 29,82 | 30,34 | 29,54 | 30,30 | 1.517.300 | 2008-07-10 | 00:00:00 | 29,77 | 29,96 | 29,40 | 29,68 | 1.178.300 | 2008-07-11 | 00:00:00 | 29,90 | 29,93 | 28,75 | 28,75 | 1.866.200 | 2008-07-14 | 00:00:00 | 28,96 | 29,70 | 28,93 | 29,13 | 1.212.500 | 2008-07-15 | 00:00:00 | 28,80 | 28,80 | 26,93 | 27,98 | 2.385.300 | 2008-07-16 | 00:00:00 | 28,00 | 28,48 | 27,49 | 28,34 | 1.531.700 | 2008-07-17 | 00:00:00 | 28,88 | 32,07 | 28,77 | 31,06 | 4.144.500 | 2008-07-18 | 00:00:00 | 31,04 | 31,80 | 30,13 | 31,75 | 2.242.400 | 2008-07-21 | 00:00:00 | 31,70 | 31,70 | 30,88 | 30,90 | 1.700.200 | 2008-07-22 | 00:00:00 | 30,54 | 31,09 | 29,81 | 30,64 | 2.091.800 | 2008-07-23 | 00:00:00 | 31,03 | 31,40 | 30,70 | 31,21 | 1.716.000 | 2008-07-24 | 00:00:00 | 31,67 | 31,75 | 30,30 | 30,30 | 1.326.200 | 2008-07-25 | 00:00:00 | 30,18 | 30,61 | 29,90 | 30,45 | 1.460.100 | 2008-07-28 | 00:00:00 | 30,42 | 31,20 | 30,09 | 30,55 | 1.196.600 | 2008-07-29 | 00:00:00 | 30,00 | 30,74 | 29,50 | 30,38 | 1.333.000 | 2008-07-30 | 00:00:00 | 30,54 | 30,54 | 30,54 | 30,54 | 0 | 2008-07-31 | 00:00:00 | 32,50 | 32,99 | 31,50 | 31,71 | 3.589.800 | 2008-08-01 | 00:00:00 | 31,54 | 31,59 | 30,68 | 30,87 | 1.899.400 | 2008-08-04 | 00:00:00 | 30,64 | 30,98 | 29,82 | 30,00 | 945.400 | 2008-08-05 | 00:00:00 | 30,10 | 30,70 | 30,08 | 30,42 | 1.686.200 | 2008-08-06 | 00:00:00 | 30,75 | 31,00 | 30,30 | 30,57 | 1.460.400 | 2008-08-07 | 00:00:00 | 30,58 | 31,38 | 30,56 | 31,12 | 1.676.200 | 2008-08-08 | 00:00:00 | 30,95 | 31,64 | 30,66 | 31,25 | 1.115.300 | 2008-08-11 | 00:00:00 | 31,60 | 32,44 | 31,30 | 32,44 | 1.301.700 | 2008-08-12 | 00:00:00 | 32,30 | 32,97 | 31,84 | 32,87 | 1.661.500 | 2008-08-13 | 00:00:00 | 32,72 | 32,94 | 31,76 | 31,94 | 1.514.700 | 2008-08-14 | 00:00:00 | 32,20 | 32,25 | 31,40 | 31,71 | 2.089.200 | 2008-08-15 | 00:00:00 | 31,90 | 31,90 | 31,40 | 31,62 | 1.451.500 | 2008-08-18 | 00:00:00 | 31,67 | 32,00 | 31,47 | 31,80 | 708.800 | 2008-08-19 | 00:00:00 | 31,53 | 31,75 | 30,24 | 30,35 | 832.700 | 2008-08-20 | 00:00:00 | 30,57 | 30,79 | 29,77 | 30,00 | 1.447.500 | 2008-08-21 | 00:00:00 | 29,85 | 29,85 | 29,10 | 29,47 | 844.300 | 2008-08-22 | 00:00:00 | 29,51 | 30,29 | 29,51 | 30,20 | 1.021.000 | 2008-08-25 | 00:00:00 | 30,17 | 30,17 | 29,40 | 29,40 | 612.400 | 2008-08-26 | 00:00:00 | 29,28 | 29,75 | 29,02 | 29,68 | 769.800 | 2008-08-27 | 00:00:00 | 29,75 | 30,01 | 29,26 | 29,83 | 1.114.900 | 2008-08-28 | 00:00:00 | 29,79 | 30,22 | 29,40 | 30,12 | 683.600 | 2008-08-29 | 00:00:00 | 30,28 | 30,47 | 29,95 | 30,35 | 935.300 | 2008-09-01 | 00:00:00 | 29,95 | 30,39 | 29,73 | 30,21 | 641.200 | 2008-09-02 | 00:00:00 | 30,28 | 31,25 | 29,95 | 31,07 | 821.100 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|