(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-01-20 | 00:00:00 | 56,08 | 56,35 | 55,85 | 55,96 | 2.248.800 | 2006-01-23 | 00:00:00 | 56,18 | 56,26 | 55,91 | 56,03 | 982.300 | 2006-01-24 | 00:00:00 | 55,95 | 56,41 | 55,34 | 55,77 | 967.600 | 2006-01-25 | 00:00:00 | 55,75 | 56,24 | 55,14 | 56,24 | 1.182.100 | 2006-01-26 | 00:00:00 | 56,20 | 57,35 | 56,15 | 57,17 | 2.333.600 | 2006-01-27 | 00:00:00 | 62,75 | 63,48 | 62,74 | 63,27 | 10.922.100 | 2006-01-30 | 00:00:00 | 62,85 | 63,04 | 62,63 | 62,77 | 3.049.000 | 2006-01-31 | 00:00:00 | 62,75 | 62,93 | 62,47 | 62,60 | 2.090.300 | 2006-02-01 | 00:00:00 | 62,50 | 62,99 | 62,30 | 62,85 | 1.245.700 | 2006-02-02 | 00:00:00 | 62,70 | 62,98 | 62,60 | 62,71 | 2.600.000 | 2006-02-03 | 00:00:00 | 62,50 | 62,83 | 62,30 | 62,52 | 1.430.100 | 2006-02-06 | 00:00:00 | 62,52 | 62,91 | 62,48 | 62,72 | 1.157.200 | 2006-02-07 | 00:00:00 | 62,52 | 62,81 | 62,18 | 62,30 | 1.285.000 | 2006-02-08 | 00:00:00 | 62,40 | 62,65 | 62,34 | 62,47 | 1.564.400 | 2006-02-09 | 00:00:00 | 62,50 | 62,73 | 62,24 | 62,40 | 1.405.400 | 2006-02-10 | 00:00:00 | 62,42 | 62,80 | 62,35 | 62,51 | 657.200 | 2006-02-13 | 00:00:00 | 62,50 | 62,59 | 62,26 | 62,49 | 907.300 | 2006-02-14 | 00:00:00 | 62,42 | 62,85 | 62,27 | 62,60 | 977.100 | 2006-02-15 | 00:00:00 | 62,50 | 62,67 | 62,43 | 62,51 | 806.900 | 2006-02-16 | 00:00:00 | 62,50 | 62,78 | 62,00 | 62,12 | 1.456.000 | 2006-02-17 | 00:00:00 | 62,12 | 62,66 | 62,10 | 62,18 | 1.640.100 | 2006-02-21 | 00:00:00 | 62,30 | 62,40 | 61,98 | 61,98 | 1.206.000 | 2006-02-22 | 00:00:00 | 62,04 | 62,50 | 61,98 | 62,50 | 1.266.600 | 2006-02-23 | 00:00:00 | 62,25 | 62,60 | 62,24 | 62,52 | 1.177.000 | 2006-02-24 | 00:00:00 | 62,50 | 63,00 | 62,45 | 62,97 | 1.199.400 | 2006-02-27 | 00:00:00 | 62,80 | 63,66 | 62,73 | 63,46 | 1.727.700 | 2006-02-28 | 00:00:00 | 63,21 | 63,64 | 62,85 | 62,92 | 1.606.500 | 2006-03-01 | 00:00:00 | 63,12 | 63,30 | 62,98 | 63,17 | 1.149.900 | 2006-03-02 | 00:00:00 | 63,12 | 63,25 | 62,88 | 63,10 | 1.145.500 | 2006-03-03 | 00:00:00 | 62,95 | 63,23 | 62,89 | 62,95 | 1.136.900 | 2006-03-06 | 00:00:00 | 61,91 | 62,88 | 61,90 | 62,61 | 1.123.900 | 2006-03-07 | 00:00:00 | 62,60 | 62,89 | 62,57 | 62,82 | 1.165.000 | 2006-03-08 | 00:00:00 | 62,80 | 63,10 | 62,66 | 63,08 | 1.486.000 | 2006-03-09 | 00:00:00 | 63,05 | 63,32 | 62,90 | 63,26 | 1.360.300 | 2006-03-10 | 00:00:00 | 63,15 | 63,50 | 63,00 | 63,40 | 1.370.900 | 2006-03-13 | 00:00:00 | 63,00 | 63,28 | 62,95 | 63,00 | 913.100 | 2006-03-14 | 00:00:00 | 63,00 | 63,38 | 62,98 | 63,22 | 1.277.900 | 2006-03-15 | 00:00:00 | 63,30 | 63,34 | 63,07 | 63,20 | 1.779.900 | 2006-03-16 | 00:00:00 | 63,25 | 63,36 | 63,07 | 63,23 | 2.463.800 | 2006-03-17 | 00:00:00 | 63,34 | 63,34 | 63,07 | 63,08 | 2.762.500 | 2006-03-20 | 00:00:00 | 63,00 | 63,61 | 62,37 | 63,02 | 2.323.900 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|