(Login BolsaPT & Canal Forex) |
|
 ACCOR - [Ticker: AC.PA] |     | | Última Trade | 42,715 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,120 (-0.280%) | Capitalização Bolsista | 0 | | Bid / Ask | 38,000 x 10.000 - 38,650 x 22.600 | EPS | 0,00 | | Abertura | 42,745 | PER | 0,00% | | Máximo | 42,970 | Pagamento Dividendo | | | Mínimo | 42,640 | Data Ex-Dividendo | | | Fecho Anterior | 42,835 | Yield | | | Volume | 746.326 | 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 AC.PA de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 28,86 | 28,91 | 28,86 | 28,86 | 0 | | 2003-01-02 | 00:00:00 | 28,90 | 30,00 | 28,60 | 29,75 | 843.100 | | 2003-01-03 | 00:00:00 | 30,27 | 30,50 | 29,52 | 30,50 | 1.212.900 | | 2003-01-06 | 00:00:00 | 30,31 | 31,00 | 29,85 | 30,15 | 964.600 | | 2003-01-07 | 00:00:00 | 30,30 | 30,30 | 29,50 | 29,60 | 750.600 | | 2003-01-08 | 00:00:00 | 29,50 | 29,74 | 28,90 | 29,00 | 996.000 | | 2003-01-09 | 00:00:00 | 28,91 | 29,25 | 28,42 | 28,97 | 1.064.400 | | 2003-01-10 | 00:00:00 | 28,65 | 29,13 | 28,50 | 28,60 | 659.600 | | 2003-01-13 | 00:00:00 | 29,00 | 29,29 | 28,83 | 29,00 | 1.306.000 | | 2003-01-14 | 00:00:00 | 29,21 | 29,76 | 28,79 | 28,95 | 1.188.800 | | 2003-01-15 | 00:00:00 | 29,09 | 29,29 | 27,99 | 28,00 | 1.303.200 | | 2003-01-16 | 00:00:00 | 28,03 | 29,20 | 28,03 | 28,67 | 1.663.300 | | 2003-01-17 | 00:00:00 | 28,68 | 29,00 | 28,33 | 28,75 | 1.440.700 | | 2003-01-20 | 00:00:00 | 28,65 | 29,00 | 27,91 | 28,36 | 626.100 | | 2003-01-21 | 00:00:00 | 28,47 | 28,99 | 27,56 | 27,74 | 795.200 | | 2003-01-22 | 00:00:00 | 27,49 | 27,65 | 26,42 | 26,98 | 2.009.000 | | 2003-01-23 | 00:00:00 | 27,42 | 27,42 | 26,00 | 26,20 | 1.157.100 | | 2003-01-24 | 00:00:00 | 26,16 | 26,77 | 26,00 | 26,18 | 1.075.900 | | 2003-01-27 | 00:00:00 | 26,00 | 26,21 | 25,38 | 25,64 | 1.319.400 | | 2003-01-28 | 00:00:00 | 25,95 | 27,35 | 25,68 | 26,64 | 1.477.200 | | 2003-01-29 | 00:00:00 | 26,69 | 26,70 | 26,04 | 26,66 | 1.509.700 | | 2003-01-30 | 00:00:00 | 26,73 | 28,60 | 26,34 | 28,50 | 1.246.900 | | 2003-01-31 | 00:00:00 | 27,74 | 29,15 | 27,74 | 28,62 | 1.028.700 | | 2003-02-03 | 00:00:00 | 29,47 | 29,47 | 28,72 | 28,93 | 729.200 | | 2003-02-04 | 00:00:00 | 28,88 | 29,20 | 27,50 | 27,59 | 935.100 | | 2003-02-05 | 00:00:00 | 27,60 | 28,23 | 27,39 | 27,51 | 1.063.400 | | 2003-02-06 | 00:00:00 | 27,50 | 28,19 | 27,50 | 27,85 | 980.800 | | 2003-02-07 | 00:00:00 | 27,61 | 28,90 | 27,61 | 28,63 | 1.060.000 | | 2003-02-10 | 00:00:00 | 28,75 | 28,95 | 28,02 | 28,25 | 1.146.000 | | 2003-02-11 | 00:00:00 | 28,39 | 29,60 | 28,06 | 29,37 | 918.000 | | 2003-02-12 | 00:00:00 | 28,90 | 29,40 | 28,20 | 28,50 | 1.013.700 | | 2003-02-13 | 00:00:00 | 28,30 | 29,00 | 28,01 | 28,70 | 586.500 | | 2003-02-14 | 00:00:00 | 28,70 | 30,15 | 28,70 | 29,66 | 1.162.800 | | 2003-02-17 | 00:00:00 | 30,25 | 30,50 | 29,74 | 29,89 | 385.700 | | 2003-02-18 | 00:00:00 | 30,09 | 30,88 | 29,67 | 30,61 | 506.000 | | 2003-02-19 | 00:00:00 | 30,75 | 30,84 | 30,25 | 30,45 | 732.300 | | 2003-02-20 | 00:00:00 | 30,40 | 30,55 | 29,26 | 29,43 | 662.800 | | 2003-02-21 | 00:00:00 | 29,03 | 29,95 | 29,03 | 29,71 | 537.900 | | 2003-02-24 | 00:00:00 | 29,61 | 30,20 | 28,90 | 29,01 | 633.900 | | 2003-02-25 | 00:00:00 | 28,70 | 29,00 | 28,00 | 28,25 | 1.116.500 | | 2003-02-26 | 00:00:00 | 28,50 | 29,01 | 27,80 | 27,85 | 5.149.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
