(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-19 | 00:00:00 | 35,40 | 36,41 | 35,40 | 36,22 | 808.300 | | 2009-06-22 | 00:00:00 | 35,94 | 36,33 | 34,89 | 34,89 | 1.245.200 | | 2009-06-23 | 00:00:00 | 35,00 | 35,88 | 34,94 | 35,40 | 751.400 | | 2009-06-24 | 00:00:00 | 35,57 | 36,40 | 35,08 | 36,25 | 586.100 | | 2009-06-25 | 00:00:00 | 36,38 | 36,64 | 35,63 | 36,41 | 625.700 | | 2009-06-26 | 00:00:00 | 36,41 | 37,05 | 36,10 | 36,39 | 470.100 | | 2009-06-29 | 00:00:00 | 36,10 | 37,00 | 36,10 | 36,92 | 645.100 | | 2009-06-30 | 00:00:00 | 36,88 | 36,99 | 35,87 | 36,05 | 1.613.300 | | 2009-07-01 | 00:00:00 | 36,02 | 36,57 | 36,00 | 36,56 | 695.100 | | 2009-07-02 | 00:00:00 | 35,60 | 35,77 | 34,55 | 34,80 | 920.300 | | 2009-07-03 | 00:00:00 | 34,93 | 34,93 | 34,40 | 34,84 | 392.700 | | 2009-07-06 | 00:00:00 | 34,42 | 34,85 | 33,99 | 34,55 | 439.500 | | 2009-07-07 | 00:00:00 | 34,33 | 35,07 | 34,10 | 34,15 | 495.300 | | 2009-07-08 | 00:00:00 | 33,90 | 34,59 | 33,84 | 34,21 | 577.400 | | 2009-07-09 | 00:00:00 | 34,30 | 35,08 | 34,23 | 34,60 | 689.400 | | 2009-07-10 | 00:00:00 | 34,18 | 34,54 | 33,95 | 34,20 | 408.100 | | 2009-07-13 | 00:00:00 | 34,03 | 35,34 | 34,03 | 35,34 | 420.600 | | 2009-07-14 | 00:00:00 | 35,09 | 35,41 | 34,85 | 35,41 | 618.000 | | 2009-07-15 | 00:00:00 | 35,41 | 35,96 | 35,24 | 35,85 | 398.200 | | 2009-07-16 | 00:00:00 | 35,90 | 36,44 | 35,70 | 36,00 | 442.100 | | 2009-07-17 | 00:00:00 | 36,14 | 36,45 | 35,87 | 36,19 | 558.900 | | 2009-07-20 | 00:00:00 | 36,28 | 36,44 | 35,71 | 36,11 | 363.300 | | 2009-07-21 | 00:00:00 | 36,30 | 36,75 | 36,19 | 36,74 | 530.300 | | 2009-07-22 | 00:00:00 | 36,71 | 36,75 | 35,80 | 36,30 | 454.900 | | 2009-07-23 | 00:00:00 | 36,49 | 37,13 | 36,34 | 37,13 | 489.900 | | 2009-07-24 | 00:00:00 | 36,95 | 37,34 | 36,40 | 37,00 | 397.100 | | 2009-07-27 | 00:00:00 | 37,20 | 37,56 | 37,00 | 37,40 | 478.100 | | 2009-07-28 | 00:00:00 | 37,10 | 37,43 | 36,83 | 37,10 | 700.400 | | 2009-07-29 | 00:00:00 | 36,99 | 37,45 | 36,92 | 37,35 | 316.500 | | 2009-07-30 | 00:00:00 | 37,59 | 37,75 | 37,02 | 37,75 | 1.479.600 | | 2009-07-31 | 00:00:00 | 37,33 | 37,50 | 36,75 | 37,39 | 1.330.300 | | 2009-08-03 | 00:00:00 | 36,89 | 37,39 | 36,75 | 37,16 | 725.600 | | 2009-08-04 | 00:00:00 | 37,14 | 37,14 | 36,35 | 37,00 | 580.400 | | 2009-08-05 | 00:00:00 | 37,06 | 37,15 | 36,23 | 36,30 | 728.500 | | 2009-08-06 | 00:00:00 | 36,81 | 36,85 | 36,08 | 36,08 | 843.300 | | 2009-08-07 | 00:00:00 | 36,01 | 36,40 | 36,01 | 36,23 | 490.100 | | 2009-08-10 | 00:00:00 | 36,00 | 36,24 | 35,82 | 36,14 | 317.000 | | 2009-08-11 | 00:00:00 | 36,12 | 36,45 | 35,91 | 36,06 | 412.800 | | 2009-08-12 | 00:00:00 | 35,79 | 36,38 | 35,70 | 36,02 | 432.200 | | 2009-08-13 | 00:00:00 | 36,02 | 36,50 | 36,02 | 36,40 | 336.800 | | 2009-08-14 | 00:00:00 | 36,26 | 36,52 | 35,72 | 35,76 | 474.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
