(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 39,41 | 40,45 | 39,33 | 40,45 | 210.200 | | 2008-12-01 | 00:00:00 | 41,23 | 41,51 | 37,54 | 37,54 | 540.800 | | 2008-12-02 | 00:00:00 | 37,85 | 39,47 | 37,77 | 39,41 | 872.600 | | 2008-12-03 | 00:00:00 | 38,21 | 41,16 | 38,21 | 41,16 | 719.900 | | 2008-12-04 | 00:00:00 | 40,59 | 41,09 | 38,87 | 39,75 | 722.000 | | 2008-12-05 | 00:00:00 | 39,45 | 40,20 | 38,29 | 40,20 | 652.900 | | 2008-12-08 | 00:00:00 | 40,41 | 41,38 | 40,09 | 40,60 | 820.100 | | 2008-12-09 | 00:00:00 | 40,60 | 40,83 | 39,44 | 39,44 | 846.400 | | 2008-12-10 | 00:00:00 | 40,14 | 40,14 | 38,44 | 39,04 | 794.800 | | 2008-12-11 | 00:00:00 | 38,80 | 39,39 | 37,30 | 37,77 | 901.100 | | 2008-12-12 | 00:00:00 | 36,79 | 39,38 | 36,79 | 39,21 | 763.100 | | 2008-12-15 | 00:00:00 | 39,34 | 39,42 | 38,13 | 38,79 | 603.600 | | 2008-12-16 | 00:00:00 | 39,14 | 39,49 | 37,31 | 39,49 | 1.149.600 | | 2008-12-17 | 00:00:00 | 39,35 | 42,22 | 39,11 | 41,50 | 1.001.900 | | 2008-12-18 | 00:00:00 | 41,70 | 44,02 | 41,68 | 43,46 | 1.323.300 | | 2008-12-19 | 00:00:00 | 43,19 | 44,41 | 42,94 | 44,09 | 1.469.500 | | 2008-12-22 | 00:00:00 | 44,14 | 44,62 | 43,39 | 44,17 | 755.300 | | 2008-12-23 | 00:00:00 | 44,06 | 46,00 | 42,73 | 43,20 | 568.800 | | 2008-12-24 | 00:00:00 | 43,32 | 43,76 | 43,14 | 43,57 | 255.400 | | 2008-12-26 | 00:00:00 | 43,80 | 44,04 | 43,30 | 43,95 | 194.400 | | 2008-12-29 | 00:00:00 | 43,79 | 43,83 | 43,12 | 43,64 | 699.700 | | 2008-12-30 | 00:00:00 | 44,08 | 45,24 | 43,94 | 45,22 | 596.100 | | 2008-12-31 | 00:00:00 | 45,48 | 46,08 | 45,22 | 45,95 | 383.800 | | 2009-01-02 | 00:00:00 | 46,60 | 47,80 | 45,16 | 47,80 | 628.900 | | 2009-01-05 | 00:00:00 | 47,51 | 48,08 | 46,78 | 47,80 | 552.700 | | 2009-01-06 | 00:00:00 | 48,34 | 48,36 | 46,03 | 46,70 | 1.150.700 | | 2009-01-07 | 00:00:00 | 46,17 | 47,16 | 45,67 | 46,53 | 768.400 | | 2009-01-08 | 00:00:00 | 46,06 | 47,17 | 46,01 | 46,61 | 836.800 | | 2009-01-09 | 00:00:00 | 46,61 | 46,61 | 45,20 | 45,59 | 804.300 | | 2009-01-12 | 00:00:00 | 45,73 | 45,93 | 45,15 | 45,47 | 848.100 | | 2009-01-13 | 00:00:00 | 45,49 | 45,63 | 44,62 | 45,01 | 1.274.200 | | 2009-01-14 | 00:00:00 | 44,33 | 44,82 | 42,94 | 43,95 | 957.500 | | 2009-01-15 | 00:00:00 | 43,82 | 44,52 | 42,78 | 44,14 | 890.400 | | 2009-01-16 | 00:00:00 | 44,58 | 44,64 | 43,38 | 43,95 | 803.900 | | 2009-01-20 | 00:00:00 | 44,06 | 44,53 | 42,62 | 42,82 | 881.200 | | 2009-01-21 | 00:00:00 | 43,15 | 44,24 | 42,60 | 44,24 | 650.100 | | 2009-01-22 | 00:00:00 | 43,36 | 43,89 | 42,88 | 43,42 | 667.300 | | 2009-01-23 | 00:00:00 | 43,02 | 43,22 | 42,10 | 42,48 | 1.001.100 | | 2009-01-26 | 00:00:00 | 42,39 | 44,20 | 42,39 | 43,85 | 742.200 | | 2009-01-27 | 00:00:00 | 44,21 | 44,62 | 43,84 | 44,15 | 839.900 | | 2009-01-28 | 00:00:00 | 44,95 | 45,53 | 44,38 | 45,25 | 619.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
