(Login BolsaPT & Canal Forex) |
|
Affiliated Comput - [Ticker: ACS] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-06 | 00:00:00 | 53,30 | 53,86 | 52,75 | 52,84 | 1.681.700 | 2005-04-07 | 00:00:00 | 52,84 | 53,09 | 52,62 | 52,84 | 1.143.800 | 2005-04-08 | 00:00:00 | 52,74 | 53,01 | 51,75 | 51,96 | 1.146.300 | 2005-04-11 | 00:00:00 | 51,93 | 52,22 | 51,28 | 51,37 | 1.010.600 | 2005-04-12 | 00:00:00 | 51,40 | 52,17 | 51,28 | 52,01 | 579.900 | 2005-04-13 | 00:00:00 | 52,00 | 52,58 | 51,89 | 52,02 | 1.060.600 | 2005-04-14 | 00:00:00 | 51,87 | 52,50 | 51,82 | 52,10 | 1.437.700 | 2005-04-15 | 00:00:00 | 51,50 | 52,11 | 50,68 | 50,68 | 1.960.700 | 2005-04-18 | 00:00:00 | 50,58 | 50,90 | 50,30 | 50,83 | 895.200 | 2005-04-19 | 00:00:00 | 50,92 | 51,38 | 50,83 | 51,15 | 1.309.400 | 2005-04-20 | 00:00:00 | 51,20 | 51,33 | 49,53 | 49,61 | 1.448.500 | 2005-04-21 | 00:00:00 | 50,25 | 50,48 | 49,91 | 50,48 | 1.316.500 | 2005-04-22 | 00:00:00 | 48,00 | 48,75 | 47,48 | 47,85 | 6.316.300 | 2005-04-25 | 00:00:00 | 47,45 | 48,51 | 47,31 | 48,03 | 2.722.900 | 2005-04-26 | 00:00:00 | 47,80 | 47,96 | 46,85 | 46,85 | 1.937.000 | 2005-04-27 | 00:00:00 | 46,35 | 47,65 | 45,81 | 47,50 | 3.184.000 | 2005-04-28 | 00:00:00 | 47,35 | 48,28 | 47,26 | 47,65 | 1.991.100 | 2005-04-29 | 00:00:00 | 47,30 | 47,99 | 47,11 | 47,67 | 1.018.000 | 2005-05-02 | 00:00:00 | 47,87 | 47,92 | 47,09 | 47,40 | 1.003.400 | 2005-05-03 | 00:00:00 | 47,40 | 47,86 | 47,31 | 47,71 | 980.100 | 2005-05-04 | 00:00:00 | 47,71 | 48,24 | 47,51 | 48,03 | 1.279.100 | 2005-05-05 | 00:00:00 | 48,04 | 48,30 | 47,82 | 48,14 | 1.182.800 | 2005-05-06 | 00:00:00 | 48,39 | 48,43 | 47,78 | 47,94 | 907.900 | 2005-05-09 | 00:00:00 | 48,09 | 48,40 | 47,96 | 48,40 | 1.087.800 | 2005-05-10 | 00:00:00 | 48,30 | 48,40 | 47,66 | 47,81 | 793.600 | 2005-05-11 | 00:00:00 | 47,80 | 47,92 | 47,54 | 47,85 | 1.010.500 | 2005-05-12 | 00:00:00 | 48,25 | 48,71 | 47,84 | 48,00 | 1.078.200 | 2005-05-13 | 00:00:00 | 48,15 | 48,20 | 47,26 | 47,65 | 861.700 | 2005-05-16 | 00:00:00 | 47,56 | 47,90 | 47,53 | 47,70 | 696.700 | 2005-05-17 | 00:00:00 | 47,50 | 47,96 | 47,15 | 47,89 | 709.900 | 2005-05-18 | 00:00:00 | 48,12 | 49,32 | 47,94 | 49,08 | 1.220.700 | 2005-05-19 | 00:00:00 | 49,09 | 49,79 | 48,96 | 49,70 | 1.118.100 | 2005-05-20 | 00:00:00 | 49,92 | 50,01 | 49,41 | 49,96 | 1.051.400 | 2005-05-23 | 00:00:00 | 49,89 | 50,18 | 49,61 | 50,08 | 1.126.900 | 2005-05-24 | 00:00:00 | 49,75 | 50,26 | 49,73 | 50,21 | 1.232.200 | 2005-05-25 | 00:00:00 | 50,21 | 50,25 | 49,99 | 50,10 | 1.362.100 | 2005-05-26 | 00:00:00 | 50,17 | 50,95 | 50,05 | 50,78 | 1.295.100 | 2005-05-27 | 00:00:00 | 50,88 | 50,94 | 50,36 | 50,81 | 1.032.900 | 2005-05-31 | 00:00:00 | 50,60 | 51,90 | 50,33 | 51,73 | 2.446.500 | 2005-06-01 | 00:00:00 | 51,58 | 51,58 | 50,47 | 50,47 | 720.300 | 2005-06-02 | 00:00:00 | 50,98 | 50,99 | 50,14 | 50,66 | 1.676.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|