(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 2023-11-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-08-14 | 00:00:00 | 36,26 | 36,52 | 35,72 | 35,76 | 474.200 | | 2009-08-17 | 00:00:00 | 35,51 | 35,69 | 34,75 | 35,02 | 551.000 | | 2009-08-18 | 00:00:00 | 34,92 | 35,27 | 34,86 | 35,27 | 291.900 | | 2009-08-19 | 00:00:00 | 35,03 | 35,37 | 34,81 | 35,14 | 406.500 | | 2009-08-20 | 00:00:00 | 35,50 | 36,23 | 35,45 | 36,00 | 595.400 | | 2009-08-21 | 00:00:00 | 36,00 | 36,82 | 35,80 | 36,65 | 835.500 | | 2009-08-24 | 00:00:00 | 37,00 | 37,00 | 36,37 | 36,65 | 315.600 | | 2009-08-25 | 00:00:00 | 36,55 | 36,76 | 36,14 | 36,47 | 333.700 | | 2009-08-26 | 00:00:00 | 36,10 | 36,34 | 35,84 | 36,35 | 522.100 | | 2009-08-27 | 00:00:00 | 36,16 | 36,42 | 35,75 | 36,09 | 289.500 | | 2009-08-28 | 00:00:00 | 36,40 | 36,43 | 35,94 | 36,14 | 467.100 | | 2009-08-31 | 00:00:00 | 35,96 | 36,35 | 35,83 | 35,94 | 309.900 | | 2009-09-01 | 00:00:00 | 36,23 | 36,25 | 35,28 | 35,50 | 393.600 | | 2009-09-02 | 00:00:00 | 35,50 | 35,50 | 34,82 | 35,10 | 534.500 | | 2009-09-03 | 00:00:00 | 35,14 | 35,29 | 34,85 | 35,10 | 405.400 | | 2009-09-04 | 00:00:00 | 35,05 | 35,46 | 34,75 | 35,07 | 586.000 | | 2009-09-07 | 00:00:00 | 35,29 | 35,80 | 35,02 | 35,72 | 350.700 | | 2009-09-08 | 00:00:00 | 35,80 | 35,96 | 35,07 | 35,50 | 579.900 | | 2009-09-09 | 00:00:00 | 35,19 | 35,59 | 35,19 | 35,46 | 621.700 | | 2009-09-10 | 00:00:00 | 35,50 | 35,59 | 34,88 | 35,18 | 502.900 | | 2009-09-11 | 00:00:00 | 35,11 | 35,73 | 35,11 | 35,73 | 528.200 | | 2009-09-14 | 00:00:00 | 35,53 | 35,87 | 35,36 | 35,85 | 527.300 | | 2009-09-15 | 00:00:00 | 35,72 | 35,99 | 35,55 | 35,80 | 692.500 | | 2009-09-16 | 00:00:00 | 35,88 | 36,18 | 35,63 | 36,10 | 860.300 | | 2009-09-17 | 00:00:00 | 36,21 | 36,36 | 35,99 | 36,20 | 858.300 | | 2009-09-18 | 00:00:00 | 36,11 | 36,35 | 36,00 | 36,35 | 1.080.900 | | 2009-09-21 | 00:00:00 | 36,35 | 36,35 | 35,77 | 35,95 | 417.700 | | 2009-09-22 | 00:00:00 | 36,10 | 36,65 | 35,97 | 36,40 | 805.800 | | 2009-09-23 | 00:00:00 | 36,23 | 36,63 | 35,96 | 36,13 | 551.900 | | 2009-09-24 | 00:00:00 | 36,10 | 36,16 | 35,54 | 35,95 | 857.100 | | 2009-09-25 | 00:00:00 | 35,56 | 35,83 | 35,26 | 35,50 | 745.300 | | 2009-09-28 | 00:00:00 | 35,61 | 35,99 | 35,27 | 35,99 | 519.100 | | 2009-09-29 | 00:00:00 | 36,14 | 36,14 | 35,63 | 36,00 | 536.700 | | 2009-09-30 | 00:00:00 | 36,02 | 36,11 | 35,16 | 35,64 | 894.900 | | 2009-10-01 | 00:00:00 | 35,85 | 36,00 | 34,97 | 35,14 | 856.200 | | 2009-10-02 | 00:00:00 | 34,51 | 35,10 | 34,40 | 34,98 | 613.800 | | 2009-10-05 | 00:00:00 | 34,75 | 35,36 | 34,75 | 35,35 | 538.300 | | 2009-10-06 | 00:00:00 | 35,35 | 36,01 | 35,31 | 35,77 | 831.900 | | 2009-10-07 | 00:00:00 | 35,66 | 35,95 | 35,10 | 35,17 | 768.300 | | 2009-10-08 | 00:00:00 | 35,47 | 35,63 | 35,24 | 35,34 | 842.600 | | 2009-10-09 | 00:00:00 | 35,40 | 35,69 | 35,11 | 35,48 | 573.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
