(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 63,00 | 63,61 | 62,37 | 63,02 | 2.323.900 | | 2006-03-21 | 00:00:00 | 63,05 | 63,28 | 62,78 | 62,98 | 1.248.300 | | 2006-03-22 | 00:00:00 | 62,98 | 63,10 | 62,80 | 63,07 | 880.400 | | 2006-03-23 | 00:00:00 | 63,05 | 63,15 | 62,23 | 62,30 | 761.600 | | 2006-03-24 | 00:00:00 | 62,15 | 62,21 | 60,98 | 61,03 | 1.642.000 | | 2006-03-27 | 00:00:00 | 61,00 | 61,03 | 59,26 | 60,27 | 2.851.200 | | 2006-03-28 | 00:00:00 | 60,30 | 60,69 | 59,86 | 59,97 | 1.171.100 | | 2006-03-29 | 00:00:00 | 59,97 | 60,40 | 59,90 | 60,10 | 933.400 | | 2006-03-30 | 00:00:00 | 60,00 | 60,23 | 59,63 | 59,72 | 1.012.300 | | 2006-03-31 | 00:00:00 | 59,60 | 60,04 | 59,60 | 59,66 | 902.100 | | 2006-04-03 | 00:00:00 | 59,91 | 60,05 | 59,15 | 59,35 | 941.400 | | 2006-04-04 | 00:00:00 | 59,55 | 59,87 | 59,32 | 59,81 | 961.500 | | 2006-04-05 | 00:00:00 | 59,75 | 59,99 | 58,87 | 59,40 | 863.300 | | 2006-04-06 | 00:00:00 | 58,85 | 60,25 | 58,85 | 60,00 | 722.300 | | 2006-04-07 | 00:00:00 | 60,15 | 60,39 | 59,60 | 59,75 | 558.200 | | 2006-04-10 | 00:00:00 | 59,91 | 60,35 | 59,75 | 60,15 | 806.300 | | 2006-04-11 | 00:00:00 | 60,15 | 60,29 | 58,92 | 59,35 | 932.800 | | 2006-04-12 | 00:00:00 | 59,50 | 59,50 | 58,96 | 59,15 | 403.200 | | 2006-04-13 | 00:00:00 | 59,15 | 59,54 | 58,93 | 59,23 | 390.900 | | 2006-04-17 | 00:00:00 | 59,21 | 59,22 | 58,74 | 58,81 | 636.300 | | 2006-04-18 | 00:00:00 | 58,87 | 59,17 | 57,95 | 58,27 | 1.522.500 | | 2006-04-19 | 00:00:00 | 58,27 | 58,27 | 57,50 | 57,87 | 2.869.800 | | 2006-04-20 | 00:00:00 | 57,80 | 58,28 | 57,52 | 58,13 | 1.007.300 | | 2006-04-21 | 00:00:00 | 58,25 | 58,59 | 57,96 | 58,16 | 1.253.400 | | 2006-04-24 | 00:00:00 | 58,34 | 59,19 | 58,17 | 58,69 | 1.294.400 | | 2006-04-25 | 00:00:00 | 58,62 | 59,18 | 57,99 | 58,24 | 1.030.500 | | 2006-04-26 | 00:00:00 | 58,24 | 59,43 | 58,24 | 58,57 | 994.200 | | 2006-04-27 | 00:00:00 | 58,58 | 59,50 | 58,25 | 58,95 | 964.500 | | 2006-04-28 | 00:00:00 | 55,30 | 56,40 | 53,76 | 55,76 | 6.161.400 | | 2006-05-01 | 00:00:00 | 55,65 | 55,82 | 54,43 | 54,50 | 2.567.700 | | 2006-05-02 | 00:00:00 | 54,70 | 54,73 | 53,40 | 54,00 | 1.895.200 | | 2006-05-03 | 00:00:00 | 52,70 | 53,59 | 52,66 | 53,51 | 2.446.500 | | 2006-05-04 | 00:00:00 | 53,40 | 54,37 | 53,40 | 54,21 | 1.579.300 | | 2006-05-05 | 00:00:00 | 54,24 | 54,61 | 54,02 | 54,44 | 1.346.900 | | 2006-05-08 | 00:00:00 | 54,50 | 54,86 | 54,35 | 54,69 | 862.400 | | 2006-05-09 | 00:00:00 | 54,67 | 54,80 | 53,96 | 54,05 | 1.110.100 | | 2006-05-10 | 00:00:00 | 54,05 | 54,11 | 53,14 | 53,33 | 1.526.800 | | 2006-05-11 | 00:00:00 | 52,90 | 52,91 | 50,81 | 51,06 | 3.966.600 | | 2006-05-12 | 00:00:00 | 50,98 | 53,50 | 50,14 | 53,32 | 3.496.100 | | 2006-05-15 | 00:00:00 | 53,00 | 53,63 | 52,64 | 53,13 | 1.935.300 | | 2006-05-16 | 00:00:00 | 54,25 | 54,87 | 53,42 | 53,60 | 1.875.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
