(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 32,89 | 32,90 | 32,21 | 32,40 | 1.361.800 | | 2004-11-04 | 00:00:00 | 32,24 | 32,60 | 32,21 | 32,56 | 1.143.700 | | 2004-11-05 | 00:00:00 | 32,84 | 32,96 | 32,53 | 32,69 | 871.100 | | 2004-11-08 | 00:00:00 | 32,66 | 32,79 | 32,35 | 32,73 | 630.200 | | 2004-11-09 | 00:00:00 | 32,77 | 32,85 | 32,50 | 32,69 | 859.600 | | 2004-11-10 | 00:00:00 | 32,67 | 32,97 | 32,60 | 32,95 | 487.000 | | 2004-11-11 | 00:00:00 | 32,89 | 33,55 | 32,87 | 33,50 | 953.800 | | 2004-11-12 | 00:00:00 | 33,60 | 33,80 | 33,25 | 33,35 | 932.900 | | 2004-11-15 | 00:00:00 | 33,54 | 33,75 | 33,31 | 33,45 | 734.900 | | 2004-11-16 | 00:00:00 | 33,50 | 33,57 | 32,97 | 33,08 | 788.200 | | 2004-11-17 | 00:00:00 | 33,34 | 33,83 | 33,24 | 33,79 | 1.253.200 | | 2004-11-18 | 00:00:00 | 33,67 | 33,94 | 33,61 | 33,74 | 793.300 | | 2004-11-19 | 00:00:00 | 33,84 | 33,84 | 33,27 | 33,56 | 615.400 | | 2004-11-22 | 00:00:00 | 33,44 | 33,44 | 32,85 | 33,06 | 572.500 | | 2004-11-23 | 00:00:00 | 33,28 | 33,28 | 32,59 | 32,59 | 840.000 | | 2004-11-24 | 00:00:00 | 32,80 | 32,90 | 32,57 | 32,81 | 979.000 | | 2004-11-25 | 00:00:00 | 32,76 | 33,19 | 32,76 | 32,90 | 517.000 | | 2004-11-26 | 00:00:00 | 32,86 | 32,86 | 32,49 | 32,65 | 442.500 | | 2004-11-29 | 00:00:00 | 32,59 | 33,10 | 32,58 | 32,70 | 593.000 | | 2004-11-30 | 00:00:00 | 32,91 | 32,91 | 32,05 | 32,06 | 1.100.200 | | 2004-12-01 | 00:00:00 | 32,10 | 32,44 | 32,05 | 32,20 | 1.085.100 | | 2004-12-02 | 00:00:00 | 32,35 | 32,49 | 32,15 | 32,20 | 1.105.400 | | 2004-12-03 | 00:00:00 | 32,07 | 32,38 | 31,60 | 31,76 | 1.380.800 | | 2004-12-06 | 00:00:00 | 31,75 | 32,06 | 31,65 | 31,88 | 1.459.800 | | 2004-12-07 | 00:00:00 | 31,89 | 32,20 | 31,71 | 32,14 | 557.100 | | 2004-12-08 | 00:00:00 | 31,91 | 32,14 | 31,89 | 32,05 | 593.900 | | 2004-12-09 | 00:00:00 | 31,87 | 32,15 | 31,42 | 31,62 | 1.124.000 | | 2004-12-10 | 00:00:00 | 31,70 | 31,92 | 31,48 | 31,82 | 913.400 | | 2004-12-13 | 00:00:00 | 31,86 | 32,44 | 31,69 | 32,25 | 1.210.700 | | 2004-12-14 | 00:00:00 | 32,45 | 32,50 | 32,12 | 32,15 | 1.240.700 | | 2004-12-15 | 00:00:00 | 32,25 | 32,40 | 32,02 | 32,31 | 1.035.200 | | 2004-12-16 | 00:00:00 | 32,30 | 32,65 | 32,30 | 32,50 | 1.275.100 | | 2004-12-17 | 00:00:00 | 32,37 | 32,58 | 32,13 | 32,30 | 1.155.600 | | 2004-12-20 | 00:00:00 | 32,24 | 32,30 | 32,06 | 32,17 | 1.136.500 | | 2004-12-21 | 00:00:00 | 32,20 | 32,59 | 32,17 | 32,34 | 1.202.800 | | 2004-12-22 | 00:00:00 | 32,55 | 32,98 | 32,36 | 32,81 | 774.600 | | 2004-12-23 | 00:00:00 | 32,63 | 32,93 | 32,63 | 32,83 | 526.300 | | 2004-12-24 | 00:00:00 | 32,84 | 32,91 | 32,63 | 32,91 | 42.800 | | 2004-12-27 | 00:00:00 | 32,63 | 32,73 | 32,50 | 32,54 | 354.700 | | 2004-12-28 | 00:00:00 | 32,50 | 32,56 | 32,20 | 32,33 | 1.007.300 | | 2004-12-29 | 00:00:00 | 32,09 | 32,48 | 32,08 | 32,32 | 640.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
