(Login BolsaPT & Canal Forex) |
|
 ACS - [Ticker: ACS.MC] |     | | Última Trade | 33,850 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,170 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 33,850 | PER | 0,00% | | Máximo | 34,130 | Pagamento Dividendo | | | Mínimo | 33,730 | Data Ex-Dividendo | | | Fecho Anterior | 33,680 | Yield | | | Volume | 601.883 | 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.MC de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-28 | 00:00:00 | 26,30 | 27,61 | 25,88 | 26,40 | 1.850.300 | | 2008-10-29 | 00:00:00 | 27,78 | 27,80 | 27,10 | 27,75 | 1.864.800 | | 2008-10-30 | 00:00:00 | 28,01 | 28,78 | 28,01 | 28,40 | 1.269.500 | | 2008-10-31 | 00:00:00 | 28,48 | 29,09 | 27,66 | 28,96 | 1.963.600 | | 2008-11-03 | 00:00:00 | 29,52 | 29,63 | 28,80 | 29,30 | 915.800 | | 2008-11-04 | 00:00:00 | 29,49 | 30,45 | 28,81 | 30,36 | 1.316.100 | | 2008-11-05 | 00:00:00 | 30,21 | 30,37 | 29,47 | 30,00 | 1.048.500 | | 2008-11-06 | 00:00:00 | 29,14 | 29,60 | 27,50 | 27,78 | 1.327.500 | | 2008-11-07 | 00:00:00 | 27,87 | 29,31 | 27,28 | 28,60 | 960.500 | | 2008-11-10 | 00:00:00 | 29,50 | 30,30 | 28,93 | 29,12 | 723.500 | | 2008-11-11 | 00:00:00 | 28,87 | 29,22 | 27,70 | 28,00 | 787.900 | | 2008-11-12 | 00:00:00 | 28,74 | 28,89 | 27,60 | 28,00 | 809.600 | | 2008-11-13 | 00:00:00 | 28,03 | 28,67 | 27,39 | 27,83 | 793.200 | | 2008-11-14 | 00:00:00 | 28,87 | 29,08 | 27,89 | 28,50 | 808.500 | | 2008-11-17 | 00:00:00 | 28,56 | 29,05 | 28,22 | 28,50 | 1.233.200 | | 2008-11-18 | 00:00:00 | 28,67 | 28,98 | 27,85 | 28,80 | 889.300 | | 2008-11-19 | 00:00:00 | 28,91 | 29,40 | 28,37 | 28,67 | 1.000.000 | | 2008-11-20 | 00:00:00 | 28,06 | 29,60 | 27,60 | 28,95 | 1.470.800 | | 2008-11-21 | 00:00:00 | 29,35 | 29,96 | 28,64 | 29,45 | 1.458.100 | | 2008-11-24 | 00:00:00 | 29,85 | 32,12 | 29,70 | 31,95 | 1.220.500 | | 2008-11-25 | 00:00:00 | 31,71 | 31,90 | 30,79 | 31,77 | 1.513.900 | | 2008-11-26 | 00:00:00 | 31,48 | 31,49 | 30,36 | 30,80 | 1.289.200 | | 2008-11-27 | 00:00:00 | 31,06 | 31,37 | 30,48 | 31,00 | 703.400 | | 2008-11-28 | 00:00:00 | 31,00 | 31,09 | 30,32 | 31,09 | 868.400 | | 2008-12-01 | 00:00:00 | 30,78 | 31,09 | 29,95 | 30,26 | 891.900 | | 2008-12-02 | 00:00:00 | 29,92 | 31,89 | 29,50 | 31,30 | 1.523.000 | | 2008-12-03 | 00:00:00 | 31,89 | 31,89 | 30,21 | 30,99 | 545.800 | | 2008-12-04 | 00:00:00 | 30,76 | 32,82 | 30,70 | 31,55 | 696.400 | | 2008-12-05 | 00:00:00 | 31,13 | 31,49 | 29,90 | 29,93 | 621.700 | | 2008-12-08 | 00:00:00 | 31,38 | 31,90 | 30,63 | 31,07 | 558.100 | | 2008-12-09 | 00:00:00 | 30,99 | 31,10 | 29,91 | 30,56 | 928.600 | | 2008-12-10 | 00:00:00 | 30,44 | 31,09 | 30,10 | 31,09 | 654.300 | | 2008-12-11 | 00:00:00 | 31,00 | 31,14 | 30,30 | 31,08 | 681.100 | | 2008-12-12 | 00:00:00 | 30,34 | 31,20 | 30,10 | 31,05 | 480.100 | | 2008-12-15 | 00:00:00 | 31,35 | 31,77 | 30,51 | 31,01 | 553.100 | | 2008-12-16 | 00:00:00 | 31,24 | 31,49 | 30,81 | 31,33 | 853.200 | | 2008-12-17 | 00:00:00 | 31,80 | 32,36 | 31,20 | 32,36 | 1.127.300 | | 2008-12-18 | 00:00:00 | 32,50 | 33,60 | 32,30 | 33,30 | 1.080.500 | | 2008-12-19 | 00:00:00 | 32,91 | 33,10 | 31,80 | 32,33 | 1.353.000 | | 2008-12-22 | 00:00:00 | 32,34 | 32,48 | 31,60 | 31,60 | 726.900 | | 2008-12-23 | 00:00:00 | 31,42 | 32,15 | 31,20 | 31,89 | 447.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
