(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-12 | 00:00:00 | 20,50 | 20,73 | 20,14 | 20,64 | 1.054.100 | | 2005-05-13 | 00:00:00 | 20,43 | 20,70 | 20,39 | 20,60 | 1.044.500 | | 2005-05-16 | 00:00:00 | 20,68 | 20,68 | 20,39 | 20,67 | 419.300 | | 2005-05-17 | 00:00:00 | 20,58 | 20,70 | 20,50 | 20,63 | 1.103.600 | | 2005-05-18 | 00:00:00 | 20,70 | 21,17 | 20,68 | 21,17 | 4.992.100 | | 2005-05-19 | 00:00:00 | 21,49 | 21,55 | 21,18 | 21,44 | 2.109.200 | | 2005-05-20 | 00:00:00 | 21,54 | 21,67 | 21,32 | 21,60 | 1.182.600 | | 2005-05-23 | 00:00:00 | 21,68 | 21,84 | 21,63 | 21,80 | 886.100 | | 2005-05-24 | 00:00:00 | 21,81 | 21,82 | 21,27 | 21,47 | 2.715.000 | | 2005-05-25 | 00:00:00 | 21,29 | 21,50 | 21,00 | 21,47 | 2.048.600 | | 2005-05-26 | 00:00:00 | 21,48 | 21,52 | 21,34 | 21,49 | 1.852.100 | | 2005-05-27 | 00:00:00 | 21,50 | 21,50 | 21,15 | 21,26 | 2.710.600 | | 2005-05-30 | 00:00:00 | 21,26 | 21,53 | 21,04 | 21,53 | 974.500 | | 2005-05-31 | 00:00:00 | 21,59 | 21,72 | 21,34 | 21,60 | 4.329.000 | | 2005-06-01 | 00:00:00 | 21,60 | 21,92 | 21,50 | 21,90 | 989.500 | | 2005-06-02 | 00:00:00 | 21,87 | 21,92 | 21,63 | 21,87 | 1.200.800 | | 2005-06-03 | 00:00:00 | 21,87 | 21,87 | 21,87 | 21,87 | 0 | | 2005-06-06 | 00:00:00 | 21,66 | 21,82 | 21,48 | 21,52 | 1.834.000 | | 2005-06-07 | 00:00:00 | 21,63 | 21,74 | 21,46 | 21,71 | 1.222.500 | | 2005-06-08 | 00:00:00 | 21,60 | 21,85 | 21,47 | 21,69 | 761.100 | | 2005-06-09 | 00:00:00 | 21,56 | 22,12 | 21,56 | 22,06 | 1.602.700 | | 2005-06-10 | 00:00:00 | 22,11 | 22,47 | 22,11 | 22,34 | 1.532.500 | | 2005-06-13 | 00:00:00 | 22,39 | 22,60 | 22,30 | 22,52 | 568.700 | | 2005-06-14 | 00:00:00 | 22,52 | 22,52 | 22,32 | 22,46 | 522.200 | | 2005-06-15 | 00:00:00 | 22,52 | 22,52 | 22,02 | 22,15 | 1.670.200 | | 2005-06-16 | 00:00:00 | 22,28 | 22,30 | 22,00 | 22,26 | 881.200 | | 2005-06-17 | 00:00:00 | 22,18 | 22,26 | 22,12 | 22,20 | 749.500 | | 2005-06-20 | 00:00:00 | 22,03 | 22,20 | 21,90 | 22,04 | 2.114.900 | | 2005-06-21 | 00:00:00 | 22,05 | 22,33 | 22,05 | 22,30 | 880.300 | | 2005-06-22 | 00:00:00 | 22,38 | 22,46 | 22,24 | 22,40 | 8.026.000 | | 2005-06-23 | 00:00:00 | 22,41 | 22,76 | 22,36 | 22,70 | 1.053.600 | | 2005-06-24 | 00:00:00 | 22,59 | 22,84 | 22,35 | 22,41 | 984.500 | | 2005-06-27 | 00:00:00 | 22,30 | 22,40 | 22,17 | 22,30 | 14.313.900 | | 2005-06-28 | 00:00:00 | 22,24 | 22,84 | 22,24 | 22,67 | 4.383.800 | | 2005-06-29 | 00:00:00 | 22,85 | 23,14 | 22,70 | 23,06 | 11.914.000 | | 2005-06-30 | 00:00:00 | 23,16 | 23,20 | 22,95 | 23,14 | 6.137.700 | | 2005-07-01 | 00:00:00 | 22,98 | 23,13 | 22,81 | 23,13 | 2.644.700 | | 2005-07-04 | 00:00:00 | 23,20 | 23,40 | 23,16 | 23,40 | 7.431.300 | | 2005-07-05 | 00:00:00 | 23,50 | 23,50 | 23,24 | 23,39 | 792.600 | | 2005-07-06 | 00:00:00 | 23,55 | 23,74 | 23,40 | 23,72 | 2.020.500 | | 2005-07-07 | 00:00:00 | 23,69 | 23,72 | 22,73 | 23,37 | 1.869.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
