(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 52,35 | 53,39 | 52,35 | 52,98 | 399.500 | | 2006-09-11 | 00:00:00 | 52,98 | 53,06 | 52,53 | 52,88 | 306.300 | | 2006-09-12 | 00:00:00 | 53,12 | 53,44 | 52,94 | 53,43 | 404.200 | | 2006-09-13 | 00:00:00 | 53,20 | 53,39 | 52,46 | 53,06 | 515.000 | | 2006-09-14 | 00:00:00 | 53,10 | 53,30 | 52,86 | 53,04 | 333.800 | | 2006-09-15 | 00:00:00 | 53,31 | 53,44 | 52,61 | 52,61 | 543.700 | | 2006-09-18 | 00:00:00 | 52,81 | 53,54 | 52,50 | 52,58 | 441.600 | | 2006-09-19 | 00:00:00 | 52,64 | 52,70 | 52,01 | 52,27 | 521.100 | | 2006-09-20 | 00:00:00 | 52,52 | 52,97 | 52,36 | 52,67 | 289.100 | | 2006-09-21 | 00:00:00 | 52,67 | 52,94 | 52,35 | 52,38 | 430.800 | | 2006-09-22 | 00:00:00 | 52,39 | 52,39 | 51,47 | 51,90 | 321.000 | | 2006-09-25 | 00:00:00 | 52,25 | 53,14 | 52,20 | 52,63 | 593.400 | | 2006-09-26 | 00:00:00 | 51,27 | 52,39 | 50,75 | 52,12 | 1.093.800 | | 2006-09-27 | 00:00:00 | 52,25 | 52,45 | 51,66 | 51,95 | 485.000 | | 2006-09-28 | 00:00:00 | 51,95 | 52,50 | 51,54 | 52,42 | 518.300 | | 2006-09-29 | 00:00:00 | 52,55 | 52,88 | 51,86 | 51,86 | 431.700 | | 2006-10-02 | 00:00:00 | 51,86 | 51,99 | 50,76 | 50,94 | 738.900 | | 2006-10-03 | 00:00:00 | 50,92 | 50,92 | 50,32 | 50,84 | 902.200 | | 2006-10-04 | 00:00:00 | 50,37 | 51,49 | 50,25 | 51,28 | 689.200 | | 2006-10-05 | 00:00:00 | 51,08 | 51,95 | 50,80 | 51,85 | 451.700 | | 2006-10-06 | 00:00:00 | 51,55 | 51,98 | 51,38 | 51,48 | 555.600 | | 2006-10-09 | 00:00:00 | 51,48 | 51,81 | 51,26 | 51,53 | 275.200 | | 2006-10-10 | 00:00:00 | 51,67 | 51,96 | 51,50 | 51,74 | 335.300 | | 2006-10-11 | 00:00:00 | 51,50 | 51,89 | 51,21 | 51,68 | 352.700 | | 2006-10-12 | 00:00:00 | 51,89 | 52,32 | 51,74 | 52,25 | 438.000 | | 2006-10-13 | 00:00:00 | 52,48 | 52,50 | 52,00 | 52,26 | 465.300 | | 2006-10-16 | 00:00:00 | 52,11 | 52,39 | 51,65 | 52,10 | 307.900 | | 2006-10-17 | 00:00:00 | 51,85 | 52,31 | 51,59 | 52,18 | 443.600 | | 2006-10-18 | 00:00:00 | 52,33 | 52,86 | 52,22 | 52,75 | 547.600 | | 2006-10-19 | 00:00:00 | 52,50 | 52,84 | 52,19 | 52,69 | 411.600 | | 2006-10-20 | 00:00:00 | 52,80 | 52,95 | 52,11 | 52,41 | 343.200 | | 2006-10-23 | 00:00:00 | 52,58 | 52,83 | 52,41 | 52,54 | 433.300 | | 2006-10-24 | 00:00:00 | 52,46 | 52,66 | 51,81 | 52,08 | 499.900 | | 2006-10-25 | 00:00:00 | 52,46 | 52,70 | 52,10 | 52,55 | 751.200 | | 2006-10-26 | 00:00:00 | 52,59 | 53,48 | 52,45 | 53,40 | 675.500 | | 2006-10-27 | 00:00:00 | 53,40 | 53,80 | 53,18 | 53,57 | 558.200 | | 2006-10-30 | 00:00:00 | 53,58 | 53,73 | 53,34 | 53,67 | 532.900 | | 2006-10-31 | 00:00:00 | 53,70 | 53,85 | 53,35 | 53,48 | 648.300 | | 2006-11-01 | 00:00:00 | 53,44 | 53,44 | 48,85 | 49,78 | 3.046.800 | | 2006-11-02 | 00:00:00 | 49,50 | 49,59 | 48,19 | 48,65 | 1.860.400 | | 2006-11-03 | 00:00:00 | 48,86 | 49,00 | 48,17 | 48,58 | 716.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
