(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-11 | 00:00:00 | 33,28 | 33,40 | 32,19 | 32,70 | 1.248.100 | | 2010-02-12 | 00:00:00 | 32,98 | 33,17 | 32,44 | 32,70 | 1.185.000 | | 2010-02-15 | 00:00:00 | 33,00 | 33,32 | 32,87 | 33,04 | 445.600 | | 2010-02-16 | 00:00:00 | 33,18 | 33,39 | 32,46 | 33,05 | 551.700 | | 2010-02-17 | 00:00:00 | 33,05 | 33,40 | 32,97 | 33,20 | 731.800 | | 2010-02-18 | 00:00:00 | 33,03 | 33,49 | 32,90 | 33,30 | 673.300 | | 2010-02-19 | 00:00:00 | 33,12 | 33,97 | 32,81 | 33,85 | 1.379.700 | | 2010-02-22 | 00:00:00 | 34,04 | 34,04 | 33,30 | 33,65 | 468.200 | | 2010-02-23 | 00:00:00 | 33,69 | 34,03 | 33,03 | 33,34 | 532.900 | | 2010-02-24 | 00:00:00 | 33,46 | 33,46 | 32,73 | 33,19 | 565.700 | | 2010-02-25 | 00:00:00 | 33,10 | 33,38 | 32,08 | 32,47 | 1.040.900 | | 2010-02-26 | 00:00:00 | 32,63 | 32,95 | 32,24 | 32,64 | 766.500 | | 2010-03-01 | 00:00:00 | 32,90 | 33,56 | 32,87 | 33,35 | 785.900 | | 2010-03-02 | 00:00:00 | 33,35 | 33,81 | 32,81 | 33,60 | 675.200 | | 2010-03-03 | 00:00:00 | 33,58 | 33,85 | 33,04 | 33,73 | 599.200 | | 2010-03-04 | 00:00:00 | 33,20 | 34,00 | 33,15 | 33,81 | 1.071.300 | | 2010-03-05 | 00:00:00 | 33,95 | 34,45 | 33,81 | 34,29 | 791.000 | | 2010-03-08 | 00:00:00 | 34,58 | 34,59 | 34,11 | 34,20 | 660.600 | | 2010-03-09 | 00:00:00 | 34,20 | 34,23 | 33,44 | 33,85 | 922.000 | | 2010-03-10 | 00:00:00 | 33,99 | 34,12 | 33,74 | 34,02 | 483.600 | | 2010-03-11 | 00:00:00 | 33,90 | 34,32 | 33,71 | 33,90 | 370.100 | | 2010-03-12 | 00:00:00 | 33,99 | 34,33 | 33,88 | 34,33 | 582.300 | | 2010-03-15 | 00:00:00 | 34,33 | 34,35 | 33,89 | 34,07 | 448.600 | | 2010-03-16 | 00:00:00 | 34,28 | 34,35 | 33,90 | 34,15 | 455.200 | | 2010-03-17 | 00:00:00 | 34,25 | 34,45 | 34,10 | 34,40 | 552.500 | | 2010-03-18 | 00:00:00 | 34,48 | 34,62 | 34,15 | 34,33 | 538.900 | | 2010-03-19 | 00:00:00 | 34,65 | 34,65 | 33,83 | 34,15 | 527.900 | | 2010-03-22 | 00:00:00 | 34,04 | 34,04 | 33,43 | 33,83 | 779.000 | | 2010-03-23 | 00:00:00 | 33,74 | 34,45 | 33,74 | 34,13 | 742.700 | | 2010-03-24 | 00:00:00 | 34,33 | 34,33 | 33,61 | 33,83 | 573.700 | | 2010-03-25 | 00:00:00 | 34,12 | 34,48 | 33,65 | 34,48 | 600.500 | | 2010-03-26 | 00:00:00 | 34,49 | 34,61 | 34,27 | 34,45 | 389.800 | | 2010-03-29 | 00:00:00 | 34,49 | 34,78 | 34,28 | 34,50 | 476.800 | | 2010-03-30 | 00:00:00 | 34,69 | 34,80 | 34,42 | 34,48 | 604.300 | | 2010-03-31 | 00:00:00 | 34,40 | 34,79 | 34,00 | 34,16 | 714.000 | | 2010-04-01 | 00:00:00 | 34,53 | 35,10 | 34,28 | 35,10 | 624.600 | | 2010-04-06 | 00:00:00 | 35,50 | 35,95 | 34,87 | 35,31 | 782.400 | | 2010-04-07 | 00:00:00 | 35,34 | 35,50 | 34,95 | 35,43 | 691.700 | | 2010-04-08 | 00:00:00 | 35,31 | 35,32 | 34,58 | 34,85 | 850.100 | | 2010-04-09 | 00:00:00 | 35,13 | 35,83 | 35,08 | 35,83 | 910.800 | | 2010-04-12 | 00:00:00 | 35,83 | 36,20 | 35,76 | 35,85 | 528.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
