(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 47,02 | 47,64 | 46,76 | 47,60 | 1.099.500 | | 2009-03-27 | 00:00:00 | 46,94 | 47,25 | 46,30 | 46,90 | 1.233.000 | | 2009-03-30 | 00:00:00 | 46,18 | 48,17 | 45,88 | 48,04 | 1.045.000 | | 2009-03-31 | 00:00:00 | 48,20 | 48,40 | 47,57 | 47,89 | 720.600 | | 2009-04-01 | 00:00:00 | 46,61 | 48,22 | 46,58 | 47,96 | 706.200 | | 2009-04-02 | 00:00:00 | 48,70 | 50,02 | 48,46 | 49,50 | 979.900 | | 2009-04-03 | 00:00:00 | 49,63 | 50,49 | 49,26 | 50,21 | 868.400 | | 2009-04-06 | 00:00:00 | 49,74 | 50,01 | 49,25 | 49,86 | 879.100 | | 2009-04-07 | 00:00:00 | 49,43 | 49,62 | 48,52 | 48,52 | 468.600 | | 2009-04-08 | 00:00:00 | 48,56 | 49,26 | 48,20 | 49,17 | 627.100 | | 2009-04-09 | 00:00:00 | 50,08 | 50,95 | 49,67 | 50,83 | 734.800 | | 2009-04-13 | 00:00:00 | 50,68 | 50,75 | 50,16 | 50,53 | 351.200 | | 2009-04-14 | 00:00:00 | 50,06 | 50,28 | 49,53 | 49,58 | 508.400 | | 2009-04-15 | 00:00:00 | 49,27 | 49,45 | 48,29 | 48,78 | 676.300 | | 2009-04-16 | 00:00:00 | 49,11 | 49,56 | 48,63 | 49,13 | 827.800 | | 2009-04-17 | 00:00:00 | 49,22 | 50,03 | 48,72 | 49,80 | 612.200 | | 2009-04-20 | 00:00:00 | 48,98 | 49,13 | 48,63 | 48,88 | 793.400 | | 2009-04-21 | 00:00:00 | 48,15 | 49,02 | 48,00 | 48,77 | 528.000 | | 2009-04-22 | 00:00:00 | 48,43 | 49,68 | 48,24 | 49,01 | 747.500 | | 2009-04-23 | 00:00:00 | 48,95 | 48,95 | 47,24 | 47,61 | 923.800 | | 2009-04-24 | 00:00:00 | 47,67 | 47,99 | 46,77 | 47,31 | 881.900 | | 2009-04-27 | 00:00:00 | 46,88 | 47,14 | 46,31 | 46,63 | 928.400 | | 2009-04-28 | 00:00:00 | 46,20 | 47,77 | 46,18 | 47,53 | 683.700 | | 2009-04-29 | 00:00:00 | 47,67 | 48,87 | 47,67 | 48,58 | 555.300 | | 2009-04-30 | 00:00:00 | 49,05 | 49,05 | 47,62 | 48,38 | 1.188.000 | | 2009-05-01 | 00:00:00 | 48,77 | 49,39 | 47,82 | 49,06 | 1.077.500 | | 2009-05-04 | 00:00:00 | 48,95 | 49,04 | 47,44 | 47,93 | 998.800 | | 2009-05-05 | 00:00:00 | 47,66 | 47,73 | 46,87 | 47,36 | 540.800 | | 2009-05-06 | 00:00:00 | 47,42 | 47,47 | 46,78 | 47,28 | 592.500 | | 2009-05-07 | 00:00:00 | 47,23 | 47,46 | 45,75 | 46,03 | 807.700 | | 2009-05-08 | 00:00:00 | 46,10 | 46,38 | 44,78 | 45,28 | 1.127.200 | | 2009-05-11 | 00:00:00 | 44,81 | 45,30 | 44,54 | 44,85 | 771.000 | | 2009-05-12 | 00:00:00 | 45,07 | 45,35 | 44,69 | 44,96 | 750.000 | | 2009-05-13 | 00:00:00 | 44,59 | 44,61 | 43,64 | 43,70 | 637.600 | | 2009-05-14 | 00:00:00 | 43,70 | 44,39 | 43,51 | 44,06 | 1.084.200 | | 2009-05-15 | 00:00:00 | 44,05 | 45,25 | 43,86 | 45,00 | 1.079.700 | | 2009-05-18 | 00:00:00 | 45,18 | 45,83 | 44,99 | 45,83 | 800.700 | | 2009-05-19 | 00:00:00 | 45,58 | 46,27 | 45,35 | 45,93 | 867.300 | | 2009-05-20 | 00:00:00 | 46,10 | 46,10 | 44,52 | 44,60 | 1.066.200 | | 2009-05-21 | 00:00:00 | 44,16 | 44,48 | 43,37 | 43,98 | 848.300 | | 2009-05-22 | 00:00:00 | 44,11 | 44,99 | 43,62 | 44,53 | 716.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
