(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-23 | 00:00:00 | 36,40 | 37,02 | 35,87 | 36,77 | 1.230.900 | | 2009-04-24 | 00:00:00 | 36,50 | 37,10 | 36,26 | 37,05 | 696.500 | | 2009-04-27 | 00:00:00 | 36,80 | 37,10 | 36,14 | 37,10 | 577.700 | | 2009-04-28 | 00:00:00 | 36,54 | 36,87 | 35,49 | 36,30 | 881.600 | | 2009-04-29 | 00:00:00 | 36,68 | 37,50 | 36,30 | 37,40 | 706.400 | | 2009-04-30 | 00:00:00 | 38,30 | 38,75 | 37,78 | 37,95 | 1.774.200 | | 2009-05-04 | 00:00:00 | 38,19 | 38,19 | 36,96 | 37,52 | 1.087.900 | | 2009-05-05 | 00:00:00 | 37,05 | 37,79 | 36,75 | 37,11 | 835.900 | | 2009-05-06 | 00:00:00 | 37,54 | 37,60 | 36,90 | 37,13 | 904.100 | | 2009-05-07 | 00:00:00 | 37,42 | 37,59 | 36,34 | 36,90 | 1.626.100 | | 2009-05-08 | 00:00:00 | 37,00 | 37,24 | 36,52 | 37,17 | 960.200 | | 2009-05-11 | 00:00:00 | 36,61 | 37,20 | 36,45 | 36,87 | 843.900 | | 2009-05-12 | 00:00:00 | 36,99 | 37,52 | 36,40 | 36,84 | 806.300 | | 2009-05-13 | 00:00:00 | 36,76 | 37,59 | 36,16 | 36,16 | 843.500 | | 2009-05-14 | 00:00:00 | 36,16 | 36,33 | 35,22 | 35,75 | 952.600 | | 2009-05-15 | 00:00:00 | 35,56 | 36,69 | 35,56 | 36,10 | 969.100 | | 2009-05-18 | 00:00:00 | 35,85 | 37,50 | 35,80 | 37,50 | 917.400 | | 2009-05-19 | 00:00:00 | 37,47 | 38,14 | 37,31 | 37,90 | 952.400 | | 2009-05-20 | 00:00:00 | 38,24 | 38,25 | 37,55 | 38,00 | 690.100 | | 2009-05-21 | 00:00:00 | 38,10 | 38,10 | 37,00 | 37,21 | 623.300 | | 2009-05-22 | 00:00:00 | 37,06 | 37,64 | 37,00 | 37,44 | 1.003.100 | | 2009-05-25 | 00:00:00 | 37,79 | 37,79 | 36,50 | 37,34 | 305.900 | | 2009-05-26 | 00:00:00 | 37,05 | 37,34 | 36,16 | 37,06 | 915.800 | | 2009-05-27 | 00:00:00 | 37,00 | 37,85 | 36,67 | 37,40 | 929.900 | | 2009-05-28 | 00:00:00 | 36,97 | 37,39 | 36,53 | 36,87 | 1.070.100 | | 2009-05-29 | 00:00:00 | 36,80 | 37,30 | 36,46 | 36,80 | 2.872.600 | | 2009-06-01 | 00:00:00 | 36,99 | 37,80 | 36,99 | 37,65 | 643.200 | | 2009-06-02 | 00:00:00 | 37,44 | 38,33 | 37,36 | 38,10 | 741.900 | | 2009-06-03 | 00:00:00 | 38,20 | 38,37 | 37,10 | 37,14 | 1.048.000 | | 2009-06-04 | 00:00:00 | 37,16 | 38,00 | 36,77 | 37,21 | 635.600 | | 2009-06-05 | 00:00:00 | 37,21 | 37,61 | 36,83 | 37,15 | 711.000 | | 2009-06-08 | 00:00:00 | 36,62 | 37,08 | 36,11 | 36,69 | 511.400 | | 2009-06-09 | 00:00:00 | 36,57 | 37,25 | 36,42 | 36,95 | 584.000 | | 2009-06-10 | 00:00:00 | 37,28 | 37,55 | 37,10 | 37,16 | 672.000 | | 2009-06-11 | 00:00:00 | 37,05 | 37,64 | 37,05 | 37,45 | 431.800 | | 2009-06-12 | 00:00:00 | 37,25 | 37,65 | 37,05 | 37,21 | 302.200 | | 2009-06-15 | 00:00:00 | 37,00 | 37,21 | 36,15 | 36,37 | 472.900 | | 2009-06-16 | 00:00:00 | 36,34 | 36,99 | 36,20 | 36,50 | 345.700 | | 2009-06-17 | 00:00:00 | 36,50 | 36,85 | 35,20 | 35,40 | 826.100 | | 2009-06-18 | 00:00:00 | 35,41 | 35,75 | 34,92 | 35,55 | 712.000 | | 2009-06-19 | 00:00:00 | 35,40 | 36,41 | 35,40 | 36,22 | 808.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
