(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 50,50 | 50,52 | 49,81 | 50,07 | 772.900 | | 2008-04-15 | 00:00:00 | 50,13 | 50,19 | 49,55 | 50,05 | 766.700 | | 2008-04-16 | 00:00:00 | 50,19 | 51,60 | 50,01 | 51,32 | 964.300 | | 2008-04-17 | 00:00:00 | 51,50 | 52,13 | 51,24 | 51,91 | 1.267.400 | | 2008-04-18 | 00:00:00 | 50,49 | 52,34 | 50,49 | 52,09 | 1.345.500 | | 2008-04-21 | 00:00:00 | 51,31 | 51,95 | 51,31 | 51,67 | 722.700 | | 2008-04-22 | 00:00:00 | 51,65 | 51,67 | 50,39 | 50,92 | 536.300 | | 2008-04-23 | 00:00:00 | 51,18 | 52,01 | 51,09 | 51,98 | 568.600 | | 2008-04-24 | 00:00:00 | 51,95 | 52,18 | 51,73 | 51,87 | 916.600 | | 2008-04-25 | 00:00:00 | 52,05 | 52,24 | 51,40 | 51,94 | 486.800 | | 2008-04-28 | 00:00:00 | 52,17 | 52,97 | 51,97 | 52,61 | 1.151.400 | | 2008-04-29 | 00:00:00 | 53,95 | 54,13 | 52,66 | 52,79 | 1.491.800 | | 2008-04-30 | 00:00:00 | 52,83 | 53,42 | 51,92 | 52,97 | 1.026.300 | | 2008-05-01 | 00:00:00 | 52,75 | 54,08 | 52,75 | 53,90 | 1.701.600 | | 2008-05-02 | 00:00:00 | 57,13 | 57,40 | 53,75 | 54,55 | 2.227.700 | | 2008-05-05 | 00:00:00 | 54,47 | 54,47 | 53,10 | 53,80 | 754.300 | | 2008-05-06 | 00:00:00 | 53,39 | 54,78 | 52,90 | 54,41 | 914.000 | | 2008-05-07 | 00:00:00 | 54,05 | 54,29 | 52,26 | 52,55 | 1.005.600 | | 2008-05-08 | 00:00:00 | 52,64 | 53,61 | 52,53 | 53,21 | 456.600 | | 2008-05-09 | 00:00:00 | 52,69 | 53,24 | 52,56 | 53,09 | 433.400 | | 2008-05-12 | 00:00:00 | 53,06 | 54,60 | 53,06 | 54,47 | 1.072.800 | | 2008-05-13 | 00:00:00 | 54,38 | 55,74 | 54,07 | 55,51 | 1.917.100 | | 2008-05-14 | 00:00:00 | 55,63 | 55,96 | 55,17 | 55,50 | 945.600 | | 2008-05-15 | 00:00:00 | 55,50 | 55,59 | 54,50 | 55,00 | 871.600 | | 2008-05-16 | 00:00:00 | 54,99 | 55,00 | 53,76 | 54,91 | 1.009.400 | | 2008-05-19 | 00:00:00 | 54,91 | 55,00 | 54,23 | 54,54 | 755.300 | | 2008-05-20 | 00:00:00 | 54,46 | 54,59 | 53,88 | 54,18 | 572.900 | | 2008-05-21 | 00:00:00 | 54,44 | 54,86 | 53,56 | 53,69 | 705.500 | | 2008-05-22 | 00:00:00 | 53,48 | 54,07 | 53,30 | 53,76 | 1.258.300 | | 2008-05-23 | 00:00:00 | 53,58 | 53,71 | 52,90 | 52,90 | 556.100 | | 2008-05-27 | 00:00:00 | 53,25 | 53,93 | 52,90 | 53,63 | 863.300 | | 2008-05-28 | 00:00:00 | 53,69 | 54,14 | 53,42 | 53,74 | 651.900 | | 2008-05-29 | 00:00:00 | 53,85 | 54,31 | 53,50 | 54,00 | 553.500 | | 2008-05-30 | 00:00:00 | 54,27 | 54,36 | 53,73 | 54,20 | 685.000 | | 2008-06-02 | 00:00:00 | 54,28 | 54,29 | 52,97 | 53,30 | 433.200 | | 2008-06-03 | 00:00:00 | 53,01 | 54,50 | 53,01 | 54,18 | 1.380.500 | | 2008-06-04 | 00:00:00 | 53,95 | 54,65 | 53,76 | 54,32 | 758.800 | | 2008-06-05 | 00:00:00 | 54,30 | 54,87 | 54,03 | 54,85 | 592.900 | | 2008-06-06 | 00:00:00 | 54,35 | 54,58 | 52,59 | 52,59 | 1.042.800 | | 2008-06-09 | 00:00:00 | 53,19 | 54,00 | 52,50 | 53,66 | 954.600 | | 2008-06-10 | 00:00:00 | 53,39 | 53,97 | 52,92 | 53,80 | 752.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
