(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 | 2013-11-13 | 00:00:00 | 24,09 | 24,24 | 23,72 | 23,83 | 1.305.500 | 2013-11-26 | 00:00:00 | 22,88 | 23,11 | 22,80 | 23,04 | 956.600 | 2013-11-27 | 00:00:00 | 23,09 | 23,45 | 23,02 | 23,43 | 1.181.000 | 2013-12-19 | 00:00:00 | 23,29 | 23,83 | 23,24 | 23,83 | 824.100 | 2013-12-20 | 00:00:00 | 23,90 | 24,18 | 23,66 | 23,84 | 1.775.300 | 2013-12-23 | 00:00:00 | 23,90 | 24,31 | 23,90 | 24,30 | 593.100 | 2013-12-30 | 00:00:00 | 25,02 | 25,19 | 24,91 | 24,98 | 641.600 | 2013-12-31 | 00:00:00 | 25,05 | 25,15 | 24,95 | 25,02 | 212.100 | 2014-01-01 | 00:00:00 | 25,02 | 25,02 | 25,02 | 25,02 | 0 | 2014-01-07 | 00:00:00 | 25,26 | 25,92 | 25,03 | 25,92 | 1.232.600 | 2014-01-08 | 00:00:00 | 25,93 | 26,07 | 25,62 | 25,94 | 2.878.900 | 2014-01-09 | 00:00:00 | 26,00 | 26,65 | 25,84 | 26,34 | 1.310.600 | 2014-01-16 | 00:00:00 | 27,80 | 27,92 | 27,36 | 27,78 | 1.073.200 | 2014-01-17 | 00:00:00 | 27,88 | 28,24 | 27,45 | 28,03 | 1.234.600 | 2014-01-20 | 00:00:00 | 28,02 | 28,17 | 27,60 | 27,70 | 1.072.300 | 2014-01-21 | 00:00:00 | 27,74 | 27,86 | 27,10 | 27,25 | 2.909.500 | 2014-01-22 | 00:00:00 | 27,40 | 27,59 | 27,24 | 27,50 | 1.930.400 | 2014-01-23 | 00:00:00 | 27,51 | 27,62 | 27,33 | 27,48 | 919.200 | 2014-01-24 | 00:00:00 | 27,56 | 27,61 | 26,36 | 26,40 | 1.181.600 | 2014-02-04 | 00:00:00 | 25,37 | 25,98 | 25,11 | 25,74 | 797.600 | 2014-02-05 | 00:00:00 | 25,64 | 25,88 | 25,40 | 25,56 | 1.139.700 | 2014-02-06 | 00:00:00 | 25,66 | 26,44 | 25,59 | 26,34 | 1.547.600 | 2014-02-07 | 00:00:00 | 26,52 | 27,05 | 26,33 | 26,92 | 1.325.800 | 2014-02-11 | 00:00:00 | 26,68 | 26,78 | 26,47 | 26,70 | 1.265.200 | 2014-02-12 | 00:00:00 | 26,73 | 26,75 | 26,59 | 26,62 | 1.613.100 | 2014-02-13 | 00:00:00 | 26,58 | 26,82 | 26,47 | 26,70 | 1.095.000 | 2014-02-14 | 00:00:00 | 26,70 | 26,78 | 26,47 | 26,61 | 1.366.000 | 2014-02-20 | 00:00:00 | 26,12 | 26,44 | 25,92 | 26,44 | 1.205.200 | 2014-02-21 | 00:00:00 | 26,59 | 26,65 | 26,46 | 26,55 | 1.255.900 | 2014-02-25 | 00:00:00 | 26,61 | 26,88 | 26,50 | 26,80 | 1.435.200 | 2014-02-26 | 00:00:00 | 26,94 | 27,09 | 26,73 | 26,76 | 3.470.900 | 2014-03-04 | 00:00:00 | 25,25 | 25,64 | 25,05 | 25,64 | 1.125.100 | 2014-03-06 | 00:00:00 | 26,11 | 26,69 | 26,08 | 26,30 | 2.008.800 | 2014-03-07 | 00:00:00 | 26,40 | 26,66 | 26,25 | 26,45 | 1.492.400 | 2014-03-11 | 00:00:00 | 26,61 | 26,71 | 26,44 | 26,55 | 1.124.400 | 2014-03-12 | 00:00:00 | 26,45 | 26,67 | 26,13 | 26,45 | 2.101.600 | 2014-03-13 | 00:00:00 | 26,58 | 26,70 | 26,31 | 26,51 | 1.325.600 | 2014-03-14 | 00:00:00 | 26,26 | 26,26 | 25,48 | 25,69 | 1.891.700 | 2014-03-17 | 00:00:00 | 25,67 | 26,36 | 25,62 | 26,29 | 1.402.900 | 2014-03-18 | 00:00:00 | 26,26 | 27,31 | 26,08 | 27,23 | 1.815.900 | 2014-03-19 | 00:00:00 | 27,19 | 27,20 | 26,89 | 27,00 | 788.700 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|