(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-01-26 | 00:00:00 | 31,61 | 32,76 | 31,09 | 32,67 | 1.907.300 | | 2015-01-30 | 00:00:00 | 31,29 | 31,40 | 30,69 | 30,86 | 4.947.400 | | 2015-02-02 | 00:00:00 | 30,93 | 30,93 | 29,61 | 30,58 | 1.649.200 | | 2015-02-05 | 00:00:00 | 30,58 | 31,17 | 30,47 | 30,80 | 1.618.100 | | 2015-02-06 | 00:00:00 | 30,80 | 31,63 | 30,74 | 31,32 | 1.370.600 | | 2015-02-17 | 00:00:00 | 32,70 | 33,21 | 32,56 | 32,99 | 922.800 | | 2015-02-18 | 00:00:00 | 33,14 | 33,60 | 33,06 | 33,40 | 1.099.100 | | 2015-02-19 | 00:00:00 | 33,35 | 33,85 | 33,29 | 33,73 | 1.034.500 | | 2015-02-20 | 00:00:00 | 33,75 | 33,87 | 33,38 | 33,87 | 996.000 | | 2015-02-23 | 00:00:00 | 33,91 | 34,00 | 33,67 | 33,88 | 1.297.900 | | 2015-02-24 | 00:00:00 | 33,88 | 34,07 | 33,60 | 33,99 | 1.374.700 | | 2015-02-25 | 00:00:00 | 33,89 | 34,01 | 33,51 | 33,87 | 818.700 | | 2015-03-03 | 00:00:00 | 33,30 | 33,50 | 32,74 | 32,79 | 779.900 | | 2015-03-04 | 00:00:00 | 32,76 | 32,92 | 32,05 | 32,72 | 1.327.700 | | 2015-03-05 | 00:00:00 | 32,89 | 33,37 | 32,78 | 33,21 | 1.005.300 | | 2015-03-06 | 00:00:00 | 33,28 | 33,44 | 32,83 | 33,24 | 1.561.000 | | 2015-03-10 | 00:00:00 | 32,87 | 33,13 | 32,09 | 32,53 | 804.900 | | 2015-03-11 | 00:00:00 | 32,67 | 32,96 | 32,15 | 32,65 | 986.400 | | 2015-03-16 | 00:00:00 | 32,51 | 33,28 | 32,51 | 32,88 | 693.800 | | 2015-03-26 | 00:00:00 | 32,74 | 33,12 | 32,40 | 33,04 | 1.074.500 | | 2015-03-27 | 00:00:00 | 33,05 | 33,42 | 33,04 | 33,10 | 1.026.500 | | 2015-04-14 | 00:00:00 | 33,12 | 33,53 | 32,85 | 32,99 | 3.202.500 | | 2015-04-15 | 00:00:00 | 32,97 | 33,38 | 32,91 | 33,14 | 2.113.600 | | 2015-04-20 | 00:00:00 | 31,95 | 32,08 | 31,42 | 31,71 | 706.400 | | 2015-04-27 | 00:00:00 | 31,72 | 32,37 | 31,10 | 32,19 | 647.500 | | 2015-05-07 | 00:00:00 | 30,52 | 30,59 | 29,91 | 30,37 | 851.000 | | 2015-05-08 | 00:00:00 | 30,51 | 31,19 | 30,51 | 31,19 | 771.600 | | 2015-05-18 | 00:00:00 | 30,66 | 30,71 | 30,16 | 30,48 | 656.300 | | 2015-05-19 | 00:00:00 | 30,60 | 31,09 | 30,56 | 30,80 | 733.800 | | 2015-05-20 | 00:00:00 | 30,84 | 30,84 | 30,41 | 30,57 | 889.500 | | 2015-05-28 | 00:00:00 | 29,93 | 30,18 | 29,75 | 30,01 | 1.404.300 | | 2015-05-29 | 00:00:00 | 30,04 | 30,22 | 29,36 | 29,36 | 1.956.500 | | 2015-06-04 | 00:00:00 | 28,50 | 28,71 | 27,90 | 28,54 | 1.262.200 | | 2015-06-05 | 00:00:00 | 28,28 | 28,62 | 28,08 | 28,52 | 755.200 | | 2015-06-11 | 00:00:00 | 28,78 | 28,91 | 28,13 | 28,32 | 1.115.200 | | 2015-06-12 | 00:00:00 | 28,16 | 28,37 | 27,82 | 28,11 | 1.035.800 | | 2015-06-22 | 00:00:00 | 29,30 | 29,65 | 29,14 | 29,50 | 1.656.600 | | 2015-06-25 | 00:00:00 | 29,66 | 30,00 | 29,56 | 29,88 | 830.000 | | 2015-06-26 | 00:00:00 | 29,67 | 30,30 | 29,58 | 30,09 | 860.700 | | 2015-07-02 | 00:00:00 | 28,60 | 29,08 | 28,60 | 28,79 | 2.326.000 | | 2015-07-03 | 00:00:00 | 28,79 | 28,96 | 28,53 | 28,87 | 895.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|
