(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-13 | 00:00:00 | 33,43 | 33,43 | 32,50 | 32,67 | 699.100 | | 2011-05-16 | 00:00:00 | 32,50 | 32,92 | 32,32 | 32,72 | 508.700 | | 2011-05-17 | 00:00:00 | 32,48 | 32,65 | 31,92 | 31,92 | 1.243.200 | | 2011-05-18 | 00:00:00 | 32,26 | 32,67 | 32,10 | 32,54 | 662.100 | | 2011-05-19 | 00:00:00 | 32,54 | 32,76 | 32,26 | 32,60 | 407.800 | | 2011-05-20 | 00:00:00 | 32,65 | 32,85 | 31,91 | 32,05 | 915.100 | | 2011-05-23 | 00:00:00 | 31,87 | 32,19 | 31,55 | 31,93 | 694.700 | | 2011-05-24 | 00:00:00 | 31,85 | 32,23 | 31,75 | 32,19 | 587.800 | | 2011-05-25 | 00:00:00 | 32,01 | 32,25 | 31,81 | 32,23 | 383.300 | | 2011-05-26 | 00:00:00 | 32,18 | 32,54 | 32,05 | 32,19 | 375.100 | | 2011-05-27 | 00:00:00 | 32,35 | 32,66 | 32,06 | 32,47 | 293.800 | | 2011-05-30 | 00:00:00 | 32,28 | 32,51 | 32,24 | 32,49 | 314.600 | | 2011-05-31 | 00:00:00 | 32,69 | 33,50 | 32,69 | 33,37 | 662.000 | | 2011-06-01 | 00:00:00 | 33,37 | 33,57 | 32,56 | 32,69 | 560.300 | | 2011-06-02 | 00:00:00 | 32,50 | 33,22 | 32,40 | 32,85 | 334.800 | | 2011-06-03 | 00:00:00 | 32,80 | 32,97 | 32,33 | 32,81 | 462.300 | | 2011-06-06 | 00:00:00 | 32,80 | 32,80 | 32,09 | 32,22 | 316.800 | | 2011-06-07 | 00:00:00 | 32,15 | 32,18 | 31,87 | 32,07 | 423.500 | | 2011-06-08 | 00:00:00 | 31,94 | 32,05 | 31,63 | 31,67 | 552.200 | | 2011-06-09 | 00:00:00 | 31,77 | 32,13 | 31,58 | 32,08 | 437.700 | | 2011-06-10 | 00:00:00 | 32,10 | 32,24 | 31,22 | 31,34 | 448.600 | | 2011-06-13 | 00:00:00 | 31,44 | 31,67 | 31,24 | 31,34 | 249.100 | | 2011-06-14 | 00:00:00 | 31,40 | 32,10 | 31,40 | 31,92 | 476.900 | | 2011-06-15 | 00:00:00 | 31,88 | 31,88 | 31,01 | 31,08 | 715.100 | | 2011-06-16 | 00:00:00 | 31,05 | 31,64 | 30,88 | 31,50 | 867.300 | | 2011-06-17 | 00:00:00 | 31,22 | 31,86 | 31,00 | 31,62 | 1.180.800 | | 2011-06-20 | 00:00:00 | 31,37 | 31,37 | 30,80 | 31,05 | 807.600 | | 2011-06-21 | 00:00:00 | 31,10 | 31,99 | 31,10 | 31,93 | 714.300 | | 2011-06-22 | 00:00:00 | 32,00 | 32,00 | 31,40 | 31,44 | 583.800 | | 2011-06-23 | 00:00:00 | 31,50 | 31,50 | 30,72 | 30,83 | 480.100 | | 2011-06-24 | 00:00:00 | 31,02 | 31,05 | 29,97 | 30,05 | 995.700 | | 2011-06-27 | 00:00:00 | 30,06 | 30,45 | 29,97 | 30,35 | 575.500 | | 2011-06-28 | 00:00:00 | 30,33 | 30,50 | 30,00 | 30,38 | 757.000 | | 2011-06-29 | 00:00:00 | 30,51 | 31,60 | 30,51 | 31,45 | 1.589.500 | | 2011-06-30 | 00:00:00 | 31,61 | 32,52 | 31,53 | 32,52 | 1.658.700 | | 2011-07-01 | 00:00:00 | 32,49 | 33,35 | 32,43 | 33,00 | 1.684.400 | | 2011-07-04 | 00:00:00 | 33,15 | 33,15 | 32,60 | 32,80 | 598.400 | | 2011-07-05 | 00:00:00 | 31,60 | 31,86 | 31,13 | 31,14 | 752.800 | | 2011-07-06 | 00:00:00 | 31,25 | 31,27 | 30,50 | 30,70 | 866.100 | | 2011-07-07 | 00:00:00 | 31,00 | 31,01 | 30,57 | 30,80 | 363.000 | | 2011-07-08 | 00:00:00 | 30,80 | 31,13 | 30,46 | 30,75 | 1.084.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
