(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-23 | 00:00:00 | 31,42 | 32,15 | 31,20 | 31,89 | 447.600 | | 2008-12-29 | 00:00:00 | 31,96 | 32,30 | 31,70 | 31,79 | 547.500 | | 2008-12-30 | 00:00:00 | 32,00 | 33,30 | 31,80 | 32,65 | 1.416.800 | | 2009-01-02 | 00:00:00 | 32,99 | 33,70 | 32,99 | 33,66 | 732.600 | | 2009-01-05 | 00:00:00 | 33,72 | 36,94 | 33,70 | 35,72 | 1.762.000 | | 2009-01-06 | 00:00:00 | 35,75 | 36,30 | 35,38 | 36,24 | 601.500 | | 2009-01-07 | 00:00:00 | 36,24 | 36,46 | 35,32 | 35,99 | 908.800 | | 2009-01-08 | 00:00:00 | 35,58 | 35,97 | 34,13 | 35,04 | 1.220.400 | | 2009-01-09 | 00:00:00 | 35,14 | 35,30 | 34,23 | 34,80 | 876.500 | | 2009-01-12 | 00:00:00 | 34,46 | 34,89 | 33,75 | 34,05 | 781.000 | | 2009-01-13 | 00:00:00 | 33,50 | 33,83 | 32,76 | 33,24 | 1.026.300 | | 2009-01-14 | 00:00:00 | 33,74 | 34,00 | 32,00 | 32,20 | 1.223.600 | | 2009-01-15 | 00:00:00 | 31,87 | 33,10 | 31,75 | 32,71 | 859.800 | | 2009-01-16 | 00:00:00 | 33,15 | 33,26 | 32,37 | 32,37 | 1.083.200 | | 2009-01-19 | 00:00:00 | 32,80 | 33,20 | 32,31 | 32,98 | 777.800 | | 2009-01-20 | 00:00:00 | 32,67 | 33,15 | 32,29 | 32,67 | 750.900 | | 2009-01-21 | 00:00:00 | 32,55 | 33,00 | 32,02 | 32,69 | 960.000 | | 2009-01-22 | 00:00:00 | 33,19 | 33,65 | 32,05 | 32,08 | 989.600 | | 2009-01-23 | 00:00:00 | 32,05 | 32,18 | 31,06 | 31,91 | 1.122.600 | | 2009-01-26 | 00:00:00 | 31,64 | 34,35 | 31,53 | 34,20 | 1.223.400 | | 2009-01-27 | 00:00:00 | 33,26 | 33,63 | 31,61 | 32,11 | 1.325.600 | | 2009-01-28 | 00:00:00 | 32,63 | 32,67 | 31,96 | 32,59 | 919.200 | | 2009-01-29 | 00:00:00 | 32,31 | 32,48 | 31,81 | 32,12 | 542.500 | | 2009-01-30 | 00:00:00 | 32,04 | 32,19 | 30,90 | 31,50 | 1.170.300 | | 2009-02-02 | 00:00:00 | 30,88 | 31,35 | 30,29 | 30,94 | 951.300 | | 2009-02-03 | 00:00:00 | 31,04 | 31,75 | 30,61 | 31,46 | 646.700 | | 2009-02-04 | 00:00:00 | 31,90 | 32,38 | 31,12 | 32,25 | 760.500 | | 2009-02-05 | 00:00:00 | 31,99 | 32,62 | 31,38 | 32,45 | 875.000 | | 2009-02-06 | 00:00:00 | 32,84 | 33,14 | 32,35 | 33,14 | 579.800 | | 2009-02-09 | 00:00:00 | 32,11 | 33,70 | 32,11 | 33,54 | 986.200 | | 2009-02-10 | 00:00:00 | 33,29 | 33,74 | 33,00 | 33,30 | 865.600 | | 2009-02-11 | 00:00:00 | 33,00 | 33,89 | 32,56 | 33,89 | 853.400 | | 2009-02-12 | 00:00:00 | 33,65 | 33,99 | 33,10 | 33,45 | 676.000 | | 2009-02-13 | 00:00:00 | 33,81 | 34,75 | 33,67 | 34,38 | 875.600 | | 2009-02-16 | 00:00:00 | 34,04 | 34,61 | 33,53 | 33,94 | 452.500 | | 2009-02-17 | 00:00:00 | 33,64 | 34,05 | 33,31 | 33,44 | 861.200 | | 2009-02-18 | 00:00:00 | 33,46 | 33,90 | 32,94 | 33,82 | 530.600 | | 2009-02-19 | 00:00:00 | 33,99 | 33,99 | 33,22 | 33,55 | 1.203.500 | | 2009-02-20 | 00:00:00 | 32,97 | 33,38 | 32,50 | 32,51 | 962.300 | | 2009-02-23 | 00:00:00 | 32,90 | 33,45 | 31,80 | 32,26 | 836.300 | | 2009-02-24 | 00:00:00 | 31,78 | 32,54 | 31,46 | 32,21 | 711.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
