(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-07 | 00:00:00 | 29,24 | 29,92 | 28,89 | 29,24 | 870.300 | | 2010-06-08 | 00:00:00 | 29,63 | 29,63 | 28,61 | 28,91 | 1.003.400 | | 2010-06-09 | 00:00:00 | 28,92 | 29,58 | 28,90 | 29,55 | 633.700 | | 2010-06-10 | 00:00:00 | 29,49 | 30,49 | 29,08 | 30,28 | 774.900 | | 2010-06-11 | 00:00:00 | 30,53 | 32,00 | 30,29 | 31,67 | 1.813.100 | | 2010-06-14 | 00:00:00 | 31,99 | 31,99 | 31,05 | 31,51 | 1.425.400 | | 2010-06-15 | 00:00:00 | 31,36 | 31,85 | 31,25 | 31,71 | 693.900 | | 2010-06-16 | 00:00:00 | 31,68 | 31,75 | 30,76 | 31,11 | 1.049.500 | | 2010-06-17 | 00:00:00 | 31,20 | 31,40 | 30,75 | 31,05 | 721.800 | | 2010-06-18 | 00:00:00 | 31,05 | 31,71 | 30,97 | 31,53 | 1.385.300 | | 2010-06-21 | 00:00:00 | 32,00 | 32,40 | 31,70 | 32,01 | 850.500 | | 2010-06-22 | 00:00:00 | 32,17 | 32,38 | 31,70 | 32,06 | 826.600 | | 2010-06-23 | 00:00:00 | 31,72 | 32,50 | 31,71 | 31,99 | 644.200 | | 2010-06-24 | 00:00:00 | 32,27 | 32,27 | 31,22 | 31,39 | 1.240.000 | | 2010-06-25 | 00:00:00 | 31,33 | 31,63 | 30,65 | 30,89 | 1.229.200 | | 2010-06-28 | 00:00:00 | 31,09 | 31,55 | 30,83 | 31,45 | 722.100 | | 2010-06-29 | 00:00:00 | 31,22 | 31,29 | 30,17 | 30,24 | 958.300 | | 2010-06-30 | 00:00:00 | 30,17 | 30,47 | 29,80 | 30,19 | 811.300 | | 2010-07-01 | 00:00:00 | 29,53 | 30,69 | 29,47 | 30,42 | 1.263.000 | | 2010-07-02 | 00:00:00 | 29,58 | 30,05 | 29,07 | 29,48 | 1.186.100 | | 2010-07-05 | 00:00:00 | 29,40 | 32,29 | 29,40 | 31,06 | 1.837.500 | | 2010-07-06 | 00:00:00 | 30,90 | 32,25 | 30,90 | 31,70 | 1.156.100 | | 2010-07-07 | 00:00:00 | 31,97 | 32,47 | 31,25 | 32,40 | 1.022.800 | | 2010-07-08 | 00:00:00 | 32,52 | 32,88 | 32,05 | 32,50 | 914.400 | | 2010-07-09 | 00:00:00 | 32,67 | 32,73 | 31,97 | 32,20 | 985.500 | | 2010-07-12 | 00:00:00 | 32,15 | 32,49 | 31,75 | 31,95 | 723.600 | | 2010-07-13 | 00:00:00 | 32,00 | 32,59 | 31,96 | 32,52 | 419.900 | | 2010-07-14 | 00:00:00 | 32,59 | 32,64 | 32,15 | 32,47 | 386.600 | | 2010-07-15 | 00:00:00 | 32,44 | 32,74 | 31,99 | 32,50 | 745.100 | | 2010-07-16 | 00:00:00 | 32,47 | 32,65 | 31,80 | 32,00 | 661.300 | | 2010-07-19 | 00:00:00 | 31,92 | 32,43 | 31,45 | 31,66 | 435.800 | | 2010-07-20 | 00:00:00 | 32,08 | 32,08 | 31,26 | 32,00 | 553.000 | | 2010-07-21 | 00:00:00 | 32,09 | 32,44 | 31,79 | 32,00 | 705.600 | | 2010-07-22 | 00:00:00 | 31,85 | 32,65 | 31,73 | 32,58 | 546.700 | | 2010-07-23 | 00:00:00 | 32,37 | 33,15 | 32,19 | 32,93 | 673.000 | | 2010-07-26 | 00:00:00 | 33,09 | 33,22 | 32,54 | 33,00 | 655.100 | | 2010-07-27 | 00:00:00 | 33,19 | 33,24 | 32,80 | 33,00 | 428.200 | | 2010-07-28 | 00:00:00 | 33,03 | 33,19 | 32,80 | 33,06 | 490.100 | | 2010-07-29 | 00:00:00 | 33,40 | 33,92 | 33,01 | 33,50 | 596.100 | | 2010-07-30 | 00:00:00 | 33,49 | 33,60 | 33,06 | 33,29 | 507.100 | | 2010-08-02 | 00:00:00 | 33,74 | 34,47 | 33,38 | 34,33 | 616.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
