(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-03-01 | 00:00:00 | 23,93 | 24,38 | 23,77 | 24,28 | 942.600 | 2016-03-02 | 00:00:00 | 24,45 | 24,99 | 24,38 | 24,89 | 1.395.500 | 2016-03-10 | 00:00:00 | 25,56 | 25,95 | 24,88 | 24,88 | 1.592.500 | 2016-03-11 | 00:00:00 | 25,40 | 25,86 | 25,31 | 25,80 | 1.330.600 | 2016-03-24 | 00:00:00 | 25,90 | 25,90 | 25,34 | 25,50 | 1.946.900 | 2016-03-25 | 00:00:00 | 25,50 | 25,50 | 25,50 | 25,50 | 0 | 2016-03-29 | 00:00:00 | 25,80 | 26,09 | 25,53 | 25,69 | 1.210.700 | 2016-03-30 | 00:00:00 | 25,97 | 27,26 | 25,97 | 26,70 | 1.358.000 | 2016-04-04 | 00:00:00 | 26,49 | 26,60 | 26,13 | 26,34 | 3.061.300 | 2016-04-05 | 00:00:00 | 25,98 | 26,27 | 25,57 | 25,79 | 1.300.600 | 2016-04-06 | 00:00:00 | 25,89 | 26,14 | 25,58 | 25,79 | 668.800 | 2016-04-12 | 00:00:00 | 27,25 | 27,35 | 26,78 | 27,17 | 1.394.700 | 2016-04-13 | 00:00:00 | 27,45 | 27,99 | 27,35 | 27,73 | 1.452.500 | 2016-04-18 | 00:00:00 | 27,16 | 28,00 | 26,81 | 27,98 | 1.393.400 | 2016-04-21 | 00:00:00 | 28,98 | 29,25 | 28,68 | 28,87 | 1.013.200 | 2016-04-22 | 00:00:00 | 28,77 | 29,12 | 28,63 | 28,91 | 870.900 | 2016-04-28 | 00:00:00 | 29,23 | 29,46 | 28,83 | 29,42 | 1.024.400 | 2016-04-29 | 00:00:00 | 29,17 | 29,28 | 28,87 | 28,88 | 1.368.500 | 2016-05-16 | 00:00:00 | 27,48 | 27,70 | 27,13 | 27,70 | 433.700 | 2016-05-23 | 00:00:00 | 28,21 | 28,34 | 27,80 | 28,17 | 612.700 | 2016-05-26 | 00:00:00 | 29,11 | 29,48 | 29,03 | 29,21 | 656.300 | 2016-05-27 | 00:00:00 | 29,30 | 29,30 | 29,05 | 29,30 | 430.200 | 2016-06-02 | 00:00:00 | 29,38 | 29,94 | 29,36 | 29,65 | 549.700 | 2016-06-03 | 00:00:00 | 29,88 | 29,95 | 28,92 | 29,09 | 747.900 | 2016-06-07 | 00:00:00 | 29,31 | 29,54 | 29,19 | 29,47 | 707.200 | 2016-06-08 | 00:00:00 | 29,29 | 29,31 | 29,04 | 29,15 | 558.600 | 2016-06-16 | 00:00:00 | 25,86 | 26,00 | 25,55 | 25,80 | 1.093.500 | 2016-06-17 | 00:00:00 | 25,97 | 26,72 | 25,94 | 26,67 | 2.501.300 | 2016-07-05 | 00:00:00 | 25,10 | 25,58 | 24,80 | 25,40 | 1.181.300 | 2016-07-06 | 00:00:00 | 25,27 | 25,49 | 24,61 | 24,90 | 1.385.400 | 2016-07-19 | 00:00:00 | 26,48 | 26,84 | 26,32 | 26,77 | 790.300 | 2016-07-20 | 00:00:00 | 26,79 | 26,79 | 26,04 | 26,11 | 1.131.400 | 2016-07-21 | 00:00:00 | 26,27 | 26,27 | 25,73 | 26,09 | 909.300 | 2016-07-22 | 00:00:00 | 26,00 | 26,23 | 25,57 | 25,58 | 758.800 | 2016-07-28 | 00:00:00 | 26,60 | 26,90 | 26,17 | 26,17 | 710.800 | 2016-07-29 | 00:00:00 | 26,14 | 26,50 | 25,44 | 25,65 | 1.056.000 | 2016-08-01 | 00:00:00 | 25,92 | 26,48 | 25,36 | 25,44 | 730.200 | 2016-08-04 | 00:00:00 | 24,32 | 24,54 | 24,18 | 24,39 | 1.041.700 | 2016-08-11 | 00:00:00 | 25,42 | 25,67 | 25,21 | 25,67 | 1.210.800 | 2016-08-12 | 00:00:00 | 25,69 | 25,87 | 25,57 | 25,73 | 869.700 | 2016-08-15 | 00:00:00 | 25,72 | 25,78 | 25,45 | 25,70 | 405.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 > >> |
|