(Login BolsaPT & Canal Forex) |
|
Affiliated Comput - [Ticker: ACS] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-12-09 | 00:00:00 | 58,60 | 58,75 | 57,65 | 58,32 | 1.684.500 | 2004-12-10 | 00:00:00 | 58,32 | 59,18 | 58,25 | 58,98 | 1.257.900 | 2004-12-13 | 00:00:00 | 59,15 | 59,93 | 59,11 | 59,76 | 724.300 | 2004-12-14 | 00:00:00 | 59,66 | 59,72 | 59,05 | 59,31 | 775.000 | 2004-12-15 | 00:00:00 | 59,31 | 59,31 | 58,09 | 58,50 | 1.318.000 | 2004-12-16 | 00:00:00 | 58,40 | 58,60 | 57,64 | 58,31 | 789.100 | 2004-12-17 | 00:00:00 | 57,80 | 58,23 | 57,08 | 57,18 | 1.261.800 | 2004-12-20 | 00:00:00 | 57,75 | 57,95 | 57,08 | 57,90 | 1.583.700 | 2004-12-21 | 00:00:00 | 57,90 | 58,87 | 57,85 | 58,14 | 963.500 | 2004-12-22 | 00:00:00 | 58,00 | 60,10 | 57,95 | 59,75 | 1.559.700 | 2004-12-23 | 00:00:00 | 59,80 | 59,86 | 59,34 | 59,52 | 525.900 | 2004-12-27 | 00:00:00 | 59,70 | 59,71 | 58,96 | 59,52 | 467.800 | 2004-12-28 | 00:00:00 | 59,53 | 60,85 | 59,52 | 60,76 | 1.064.700 | 2004-12-29 | 00:00:00 | 60,50 | 60,77 | 60,32 | 60,50 | 539.500 | 2004-12-30 | 00:00:00 | 60,57 | 60,79 | 60,22 | 60,53 | 380.200 | 2004-12-31 | 00:00:00 | 60,87 | 61,23 | 60,02 | 60,19 | 1.004.500 | 2005-01-03 | 00:00:00 | 60,60 | 60,82 | 58,99 | 59,08 | 951.300 | 2005-01-04 | 00:00:00 | 60,00 | 60,00 | 57,80 | 58,26 | 1.184.500 | 2005-01-05 | 00:00:00 | 58,30 | 58,71 | 58,03 | 58,25 | 745.100 | 2005-01-06 | 00:00:00 | 58,21 | 58,55 | 57,61 | 57,77 | 1.191.200 | 2005-01-07 | 00:00:00 | 57,83 | 58,40 | 57,57 | 57,96 | 892.700 | 2005-01-10 | 00:00:00 | 57,71 | 58,62 | 57,02 | 58,00 | 1.151.100 | 2005-01-11 | 00:00:00 | 57,95 | 58,14 | 57,55 | 57,71 | 493.100 | 2005-01-12 | 00:00:00 | 57,61 | 57,61 | 55,12 | 56,06 | 2.950.300 | 2005-01-13 | 00:00:00 | 56,25 | 56,59 | 55,46 | 55,55 | 1.012.600 | 2005-01-14 | 00:00:00 | 55,82 | 56,57 | 55,78 | 56,51 | 1.078.000 | 2005-01-18 | 00:00:00 | 56,08 | 56,84 | 55,65 | 56,70 | 914.300 | 2005-01-19 | 00:00:00 | 56,74 | 56,76 | 55,77 | 56,05 | 897.400 | 2005-01-20 | 00:00:00 | 56,05 | 56,27 | 54,64 | 55,43 | 2.640.900 | 2005-01-21 | 00:00:00 | 52,41 | 53,29 | 51,74 | 52,05 | 9.871.900 | 2005-01-24 | 00:00:00 | 51,95 | 52,95 | 51,76 | 52,89 | 2.903.400 | 2005-01-25 | 00:00:00 | 52,80 | 53,03 | 52,64 | 52,77 | 2.187.800 | 2005-01-26 | 00:00:00 | 53,10 | 54,14 | 53,04 | 53,97 | 2.449.400 | 2005-01-27 | 00:00:00 | 53,97 | 54,23 | 53,48 | 53,85 | 1.625.100 | 2005-01-28 | 00:00:00 | 53,85 | 53,90 | 53,24 | 53,27 | 1.559.000 | 2005-01-31 | 00:00:00 | 53,65 | 54,37 | 53,65 | 54,19 | 1.330.800 | 2005-02-01 | 00:00:00 | 54,30 | 54,55 | 53,48 | 53,63 | 1.246.800 | 2005-02-02 | 00:00:00 | 53,63 | 53,89 | 53,41 | 53,65 | 873.100 | 2005-02-03 | 00:00:00 | 53,40 | 53,46 | 52,75 | 53,19 | 1.303.800 | 2005-02-04 | 00:00:00 | 52,98 | 53,62 | 52,26 | 53,42 | 1.050.900 | 2005-02-07 | 00:00:00 | 53,19 | 53,39 | 52,72 | 53,01 | 1.095.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|