(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 | | 2010-11-22 | 00:00:00 | 36,52 | 36,99 | 35,39 | 35,60 | 644.100 | | 2010-11-23 | 00:00:00 | 35,05 | 35,50 | 34,75 | 34,95 | 729.500 | | 2010-11-24 | 00:00:00 | 34,81 | 35,35 | 34,65 | 35,17 | 432.800 | | 2010-11-25 | 00:00:00 | 35,20 | 35,60 | 34,70 | 34,97 | 2.186.500 | | 2010-11-26 | 00:00:00 | 34,99 | 35,51 | 34,23 | 34,53 | 826.200 | | 2010-11-29 | 00:00:00 | 34,24 | 34,69 | 33,65 | 33,88 | 646.900 | | 2010-11-30 | 00:00:00 | 33,76 | 34,25 | 33,59 | 33,83 | 596.700 | | 2010-12-01 | 00:00:00 | 33,73 | 34,60 | 33,18 | 34,55 | 914.300 | | 2010-12-02 | 00:00:00 | 34,60 | 35,23 | 33,94 | 34,81 | 687.200 | | 2010-12-03 | 00:00:00 | 34,55 | 35,28 | 34,55 | 35,16 | 642.200 | | 2010-12-06 | 00:00:00 | 35,80 | 35,99 | 35,19 | 35,85 | 511.300 | | 2010-12-07 | 00:00:00 | 35,76 | 36,47 | 35,74 | 35,74 | 659.900 | | 2010-12-08 | 00:00:00 | 35,67 | 36,49 | 35,56 | 35,95 | 724.400 | | 2010-12-09 | 00:00:00 | 35,96 | 36,40 | 35,80 | 35,85 | 473.600 | | 2010-12-10 | 00:00:00 | 36,01 | 36,09 | 35,65 | 35,90 | 318.100 | | 2010-12-13 | 00:00:00 | 36,10 | 36,15 | 35,67 | 36,00 | 382.000 | | 2010-12-14 | 00:00:00 | 35,90 | 36,10 | 35,56 | 35,83 | 475.100 | | 2010-12-15 | 00:00:00 | 35,90 | 35,90 | 34,79 | 35,44 | 596.700 | | 2010-12-16 | 00:00:00 | 35,58 | 35,68 | 35,15 | 35,50 | 361.400 | | 2010-12-17 | 00:00:00 | 35,95 | 35,95 | 34,87 | 35,12 | 1.015.800 | | 2010-12-20 | 00:00:00 | 34,99 | 35,61 | 34,88 | 35,50 | 392.700 | | 2010-12-21 | 00:00:00 | 35,70 | 36,05 | 35,56 | 35,80 | 470.200 | | 2010-12-22 | 00:00:00 | 35,71 | 35,96 | 35,33 | 35,60 | 298.900 | | 2010-12-23 | 00:00:00 | 35,53 | 35,81 | 35,48 | 35,70 | 381.200 | | 2010-12-27 | 00:00:00 | 35,70 | 36,00 | 34,94 | 35,00 | 319.200 | | 2010-12-28 | 00:00:00 | 35,00 | 35,31 | 34,76 | 35,08 | 174.700 | | 2010-12-29 | 00:00:00 | 35,00 | 35,60 | 35,00 | 35,60 | 305.000 | | 2010-12-30 | 00:00:00 | 35,49 | 35,71 | 34,93 | 35,08 | 529.300 | | 2011-01-03 | 00:00:00 | 34,85 | 35,67 | 34,85 | 35,20 | 455.700 | | 2011-01-04 | 00:00:00 | 35,19 | 35,54 | 34,35 | 34,42 | 697.500 | | 2011-01-05 | 00:00:00 | 34,28 | 34,47 | 33,05 | 33,40 | 1.085.000 | | 2011-01-06 | 00:00:00 | 33,40 | 33,72 | 33,28 | 33,40 | 423.600 | | 2011-01-07 | 00:00:00 | 33,44 | 33,50 | 32,69 | 32,69 | 728.400 | | 2011-01-10 | 00:00:00 | 32,50 | 32,67 | 32,04 | 32,64 | 648.600 | | 2011-01-11 | 00:00:00 | 32,45 | 33,33 | 32,45 | 33,26 | 573.800 | | 2011-01-12 | 00:00:00 | 33,63 | 34,67 | 33,29 | 34,46 | 922.200 | | 2011-01-13 | 00:00:00 | 34,34 | 35,24 | 34,18 | 34,46 | 791.100 | | 2011-01-14 | 00:00:00 | 34,95 | 35,26 | 34,63 | 34,81 | 768.200 | | 2011-01-17 | 00:00:00 | 34,89 | 35,05 | 34,38 | 34,38 | 426.600 | | 2011-01-18 | 00:00:00 | 34,32 | 35,55 | 34,32 | 35,55 | 826.400 | | 2011-01-19 | 00:00:00 | 35,65 | 36,00 | 35,51 | 35,94 | 963.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
