(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 32,65 | 32,79 | 32,08 | 32,58 | 904.600 | | 2003-10-09 | 00:00:00 | 32,88 | 33,06 | 32,12 | 33,00 | 888.000 | | 2003-10-10 | 00:00:00 | 33,19 | 33,30 | 32,62 | 33,00 | 640.800 | | 2003-10-13 | 00:00:00 | 33,27 | 33,66 | 32,96 | 33,54 | 490.600 | | 2003-10-14 | 00:00:00 | 33,74 | 33,75 | 33,05 | 33,25 | 1.554.600 | | 2003-10-15 | 00:00:00 | 33,21 | 34,15 | 33,06 | 33,81 | 855.400 | | 2003-10-16 | 00:00:00 | 33,44 | 33,62 | 32,82 | 32,82 | 3.359.300 | | 2003-10-17 | 00:00:00 | 33,18 | 33,18 | 32,75 | 32,98 | 1.635.100 | | 2003-10-20 | 00:00:00 | 32,86 | 32,97 | 32,20 | 32,40 | 1.123.800 | | 2003-10-21 | 00:00:00 | 32,70 | 32,78 | 32,31 | 32,60 | 1.384.500 | | 2003-10-22 | 00:00:00 | 32,50 | 32,67 | 32,20 | 32,27 | 1.470.000 | | 2003-10-23 | 00:00:00 | 32,04 | 32,49 | 31,94 | 32,42 | 1.048.600 | | 2003-10-24 | 00:00:00 | 32,43 | 32,83 | 32,25 | 32,68 | 1.018.200 | | 2003-10-27 | 00:00:00 | 32,52 | 32,90 | 32,50 | 32,75 | 836.100 | | 2003-10-28 | 00:00:00 | 32,90 | 33,75 | 32,70 | 33,64 | 1.757.300 | | 2003-10-29 | 00:00:00 | 33,76 | 34,34 | 33,50 | 33,93 | 1.307.700 | | 2003-10-30 | 00:00:00 | 33,94 | 34,75 | 33,31 | 34,51 | 1.503.900 | | 2003-10-31 | 00:00:00 | 34,64 | 34,64 | 33,83 | 33,83 | 1.245.600 | | 2003-11-03 | 00:00:00 | 33,80 | 34,46 | 33,80 | 34,40 | 1.309.000 | | 2003-11-04 | 00:00:00 | 34,50 | 34,90 | 34,13 | 34,25 | 1.956.100 | | 2003-11-05 | 00:00:00 | 34,10 | 34,30 | 33,58 | 33,76 | 1.518.100 | | 2003-11-06 | 00:00:00 | 34,05 | 35,42 | 33,86 | 35,11 | 2.538.900 | | 2003-11-07 | 00:00:00 | 35,25 | 35,88 | 35,16 | 35,47 | 1.433.000 | | 2003-11-10 | 00:00:00 | 35,23 | 35,62 | 34,87 | 35,05 | 685.500 | | 2003-11-11 | 00:00:00 | 34,86 | 35,37 | 34,80 | 35,25 | 580.100 | | 2003-11-12 | 00:00:00 | 35,09 | 35,39 | 34,78 | 34,99 | 792.700 | | 2003-11-13 | 00:00:00 | 35,55 | 35,80 | 35,35 | 35,70 | 1.106.000 | | 2003-11-14 | 00:00:00 | 35,71 | 36,47 | 35,50 | 36,36 | 1.092.400 | | 2003-11-17 | 00:00:00 | 35,63 | 35,88 | 35,23 | 35,38 | 730.400 | | 2003-11-18 | 00:00:00 | 35,70 | 35,70 | 34,71 | 34,79 | 1.066.000 | | 2003-11-19 | 00:00:00 | 34,60 | 34,95 | 34,25 | 34,52 | 1.040.800 | | 2003-11-20 | 00:00:00 | 34,88 | 34,88 | 33,50 | 33,93 | 1.248.700 | | 2003-11-21 | 00:00:00 | 33,87 | 34,29 | 33,55 | 33,99 | 928.700 | | 2003-11-24 | 00:00:00 | 34,07 | 34,99 | 33,85 | 34,81 | 564.300 | | 2003-11-25 | 00:00:00 | 34,80 | 35,32 | 34,53 | 35,10 | 924.900 | | 2003-11-26 | 00:00:00 | 35,00 | 35,30 | 34,80 | 34,98 | 624.600 | | 2003-11-27 | 00:00:00 | 35,02 | 35,79 | 35,02 | 35,74 | 930.500 | | 2003-11-28 | 00:00:00 | 35,88 | 35,89 | 35,00 | 35,00 | 1.952.900 | | 2003-12-01 | 00:00:00 | 35,22 | 35,99 | 34,81 | 35,68 | 889.600 | | 2003-12-02 | 00:00:00 | 35,80 | 36,20 | 35,36 | 36,00 | 1.263.100 | | 2003-12-03 | 00:00:00 | 36,10 | 36,52 | 35,94 | 36,23 | 755.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
