(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 | | 2012-12-05 | 00:00:00 | 16,14 | 16,38 | 15,59 | 15,79 | 994.800 | | 2012-12-06 | 00:00:00 | 15,85 | 16,09 | 15,84 | 16,05 | 518.100 | | 2012-12-07 | 00:00:00 | 16,08 | 16,30 | 15,81 | 16,07 | 424.100 | | 2012-12-10 | 00:00:00 | 16,00 | 16,32 | 15,89 | 16,26 | 381.800 | | 2012-12-11 | 00:00:00 | 16,32 | 16,62 | 16,30 | 16,62 | 382.500 | | 2012-12-12 | 00:00:00 | 16,70 | 17,19 | 16,53 | 17,15 | 461.600 | | 2012-12-13 | 00:00:00 | 17,08 | 17,34 | 16,90 | 17,04 | 661.400 | | 2012-12-14 | 00:00:00 | 16,97 | 17,12 | 16,90 | 17,03 | 1.498.400 | | 2012-12-17 | 00:00:00 | 17,09 | 17,40 | 17,00 | 17,38 | 224.900 | | 2012-12-18 | 00:00:00 | 17,42 | 18,44 | 17,42 | 18,25 | 563.400 | | 2012-12-19 | 00:00:00 | 18,28 | 19,25 | 18,28 | 19,22 | 1.827.800 | | 2012-12-20 | 00:00:00 | 19,15 | 19,45 | 18,89 | 19,36 | 598.900 | | 2012-12-21 | 00:00:00 | 19,18 | 19,35 | 18,92 | 19,26 | 1.205.600 | | 2012-12-24 | 00:00:00 | 19,09 | 19,45 | 19,09 | 19,28 | 279.100 | | 2012-12-25 | 00:00:00 | 19,28 | 19,28 | 19,28 | 19,28 | 0 | | 2012-12-26 | 00:00:00 | 19,28 | 19,28 | 19,28 | 19,28 | 0 | | 2012-12-27 | 00:00:00 | 18,95 | 19,39 | 18,95 | 19,28 | 502.700 | | 2012-12-28 | 00:00:00 | 19,33 | 19,45 | 18,78 | 19,14 | 373.800 | | 2012-12-31 | 00:00:00 | 18,59 | 19,10 | 18,59 | 19,04 | 422.700 | | 2013-01-01 | 00:00:00 | 19,04 | 19,04 | 19,04 | 19,04 | 0 | | 2013-01-02 | 00:00:00 | 19,50 | 19,50 | 19,15 | 19,49 | 461.200 | | 2013-01-03 | 00:00:00 | 19,33 | 19,63 | 19,15 | 19,56 | 277.900 | | 2013-01-04 | 00:00:00 | 19,66 | 20,00 | 19,46 | 19,74 | 689.200 | | 2013-01-07 | 00:00:00 | 19,66 | 19,94 | 19,62 | 19,76 | 472.300 | | 2013-01-08 | 00:00:00 | 19,61 | 19,99 | 19,61 | 19,67 | 844.300 | | 2013-01-09 | 00:00:00 | 19,72 | 19,90 | 19,51 | 19,60 | 622.400 | | 2013-01-10 | 00:00:00 | 19,62 | 19,85 | 19,51 | 19,59 | 635.600 | | 2013-01-11 | 00:00:00 | 19,57 | 19,83 | 19,51 | 19,56 | 556.900 | | 2013-01-14 | 00:00:00 | 19,71 | 19,80 | 19,27 | 19,33 | 760.000 | | 2013-01-15 | 00:00:00 | 19,24 | 19,63 | 19,07 | 19,27 | 542.300 | | 2013-01-16 | 00:00:00 | 19,30 | 19,38 | 18,41 | 18,69 | 1.129.500 | | 2013-01-17 | 00:00:00 | 18,70 | 19,05 | 18,67 | 19,00 | 675.600 | | 2013-01-18 | 00:00:00 | 19,06 | 19,10 | 18,50 | 18,75 | 1.372.200 | | 2013-01-21 | 00:00:00 | 18,86 | 19,10 | 18,50 | 18,83 | 779.500 | | 2013-01-22 | 00:00:00 | 18,90 | 19,03 | 18,15 | 18,50 | 1.260.100 | | 2013-01-23 | 00:00:00 | 18,50 | 18,55 | 18,16 | 18,39 | 21.306.700 | | 2013-01-24 | 00:00:00 | 18,34 | 18,61 | 18,23 | 18,30 | 858.100 | | 2013-01-25 | 00:00:00 | 18,24 | 18,41 | 17,92 | 18,23 | 873.700 | | 2013-01-29 | 00:00:00 | 18,48 | 18,72 | 18,11 | 18,58 | 818.000 | | 2013-01-30 | 00:00:00 | 18,61 | 18,83 | 18,31 | 18,40 | 4.305.500 | | 2013-01-31 | 00:00:00 | 18,34 | 18,40 | 17,67 | 17,67 | 1.155.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
