(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-09-27 | 00:00:00 | 37,03 | 37,03 | 36,34 | 36,66 | 501.500 | 2010-09-28 | 00:00:00 | 36,56 | 36,71 | 36,04 | 36,66 | 405.700 | 2010-09-29 | 00:00:00 | 36,44 | 36,75 | 36,15 | 36,57 | 385.100 | 2010-09-30 | 00:00:00 | 36,49 | 37,10 | 36,30 | 36,62 | 924.200 | 2010-10-01 | 00:00:00 | 36,51 | 36,85 | 36,12 | 36,46 | 743.900 | 2010-10-04 | 00:00:00 | 36,34 | 36,50 | 35,78 | 36,11 | 432.200 | 2010-10-05 | 00:00:00 | 36,30 | 36,31 | 35,76 | 36,31 | 694.700 | 2010-10-06 | 00:00:00 | 36,40 | 36,80 | 36,35 | 36,78 | 658.300 | 2010-10-07 | 00:00:00 | 36,67 | 36,90 | 36,35 | 36,76 | 416.100 | 2010-10-08 | 00:00:00 | 36,64 | 37,20 | 36,64 | 37,15 | 443.400 | 2010-10-11 | 00:00:00 | 37,14 | 37,29 | 36,89 | 37,23 | 319.200 | 2010-10-12 | 00:00:00 | 37,08 | 37,29 | 36,64 | 37,14 | 312.700 | 2010-10-13 | 00:00:00 | 37,20 | 37,55 | 37,08 | 37,40 | 710.100 | 2010-10-14 | 00:00:00 | 37,32 | 37,94 | 37,32 | 37,82 | 420.500 | 2010-10-15 | 00:00:00 | 37,95 | 38,00 | 37,67 | 37,89 | 614.500 | 2010-10-18 | 00:00:00 | 37,73 | 37,84 | 37,28 | 37,71 | 344.200 | 2010-10-19 | 00:00:00 | 37,76 | 37,97 | 37,44 | 37,76 | 365.500 | 2010-10-20 | 00:00:00 | 37,95 | 37,95 | 37,49 | 37,80 | 396.700 | 2010-10-21 | 00:00:00 | 37,80 | 38,38 | 37,68 | 38,24 | 506.400 | 2010-10-22 | 00:00:00 | 38,19 | 38,56 | 37,95 | 38,38 | 468.700 | 2010-10-25 | 00:00:00 | 38,70 | 38,70 | 37,75 | 37,84 | 426.400 | 2010-10-26 | 00:00:00 | 37,90 | 38,03 | 37,47 | 37,92 | 338.900 | 2010-10-27 | 00:00:00 | 37,83 | 38,15 | 37,54 | 37,88 | 408.800 | 2010-10-28 | 00:00:00 | 38,03 | 38,17 | 37,35 | 37,83 | 484.500 | 2010-10-29 | 00:00:00 | 37,74 | 38,00 | 37,22 | 37,71 | 526.000 | 2010-11-01 | 00:00:00 | 37,95 | 38,10 | 36,76 | 37,05 | 633.700 | 2010-11-02 | 00:00:00 | 36,60 | 37,25 | 36,60 | 37,10 | 627.100 | 2010-11-03 | 00:00:00 | 37,01 | 37,30 | 36,34 | 36,49 | 748.300 | 2010-11-04 | 00:00:00 | 36,69 | 37,35 | 36,41 | 36,59 | 724.800 | 2010-11-05 | 00:00:00 | 36,44 | 37,10 | 35,62 | 36,03 | 811.700 | 2010-11-08 | 00:00:00 | 35,63 | 37,01 | 35,63 | 36,48 | 702.800 | 2010-11-09 | 00:00:00 | 36,46 | 37,02 | 36,31 | 37,00 | 346.400 | 2010-11-10 | 00:00:00 | 37,06 | 37,75 | 37,00 | 37,43 | 645.200 | 2010-11-11 | 00:00:00 | 37,11 | 37,44 | 36,06 | 36,32 | 785.200 | 2010-11-12 | 00:00:00 | 35,64 | 37,13 | 35,57 | 36,50 | 707.000 | 2010-11-15 | 00:00:00 | 36,22 | 37,25 | 36,22 | 37,09 | 500.300 | 2010-11-16 | 00:00:00 | 36,73 | 36,97 | 35,87 | 35,92 | 563.600 | 2010-11-17 | 00:00:00 | 36,03 | 36,25 | 35,87 | 36,06 | 432.600 | 2010-11-18 | 00:00:00 | 36,20 | 36,79 | 36,19 | 36,30 | 539.400 | 2010-11-19 | 00:00:00 | 36,38 | 36,69 | 36,12 | 36,47 | 832.600 | 2010-11-22 | 00:00:00 | 36,52 | 36,99 | 35,39 | 35,60 | 644.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|