(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 51,00 | 51,50 | 50,83 | 50,97 | 660.100 | | 2007-03-06 | 00:00:00 | 51,23 | 51,54 | 51,00 | 51,33 | 558.200 | | 2007-03-07 | 00:00:00 | 51,15 | 51,31 | 50,83 | 50,84 | 447.700 | | 2007-03-08 | 00:00:00 | 51,10 | 51,50 | 50,77 | 50,93 | 764.100 | | 2007-03-09 | 00:00:00 | 51,02 | 51,22 | 50,44 | 50,93 | 437.700 | | 2007-03-12 | 00:00:00 | 50,93 | 51,65 | 50,93 | 51,54 | 496.700 | | 2007-03-13 | 00:00:00 | 51,42 | 51,47 | 50,60 | 50,60 | 535.500 | | 2007-03-14 | 00:00:00 | 50,60 | 50,90 | 50,05 | 50,82 | 505.900 | | 2007-03-15 | 00:00:00 | 50,72 | 51,88 | 50,70 | 51,56 | 705.100 | | 2007-03-16 | 00:00:00 | 51,60 | 51,75 | 50,88 | 50,97 | 741.200 | | 2007-03-19 | 00:00:00 | 50,98 | 51,42 | 50,94 | 51,29 | 365.800 | | 2007-03-20 | 00:00:00 | 60,53 | 60,63 | 59,60 | 59,95 | 9.498.100 | | 2007-03-21 | 00:00:00 | 59,26 | 59,99 | 59,26 | 59,53 | 5.897.800 | | 2007-03-22 | 00:00:00 | 59,35 | 59,53 | 58,95 | 59,25 | 2.747.700 | | 2007-03-23 | 00:00:00 | 59,15 | 59,53 | 58,85 | 59,34 | 1.140.200 | | 2007-03-26 | 00:00:00 | 59,15 | 59,59 | 58,86 | 59,45 | 1.334.900 | | 2007-03-27 | 00:00:00 | 59,25 | 59,32 | 59,00 | 59,01 | 751.400 | | 2007-03-28 | 00:00:00 | 58,90 | 59,21 | 58,80 | 59,10 | 1.171.800 | | 2007-03-29 | 00:00:00 | 59,15 | 59,25 | 58,85 | 59,01 | 1.196.500 | | 2007-03-30 | 00:00:00 | 59,00 | 59,10 | 58,63 | 58,88 | 1.047.600 | | 2007-04-02 | 00:00:00 | 58,68 | 58,97 | 58,60 | 58,77 | 857.500 | | 2007-04-03 | 00:00:00 | 58,75 | 59,17 | 58,62 | 58,77 | 651.100 | | 2007-04-04 | 00:00:00 | 58,64 | 58,88 | 58,46 | 58,74 | 738.100 | | 2007-04-05 | 00:00:00 | 58,74 | 59,00 | 58,60 | 58,86 | 521.100 | | 2007-04-09 | 00:00:00 | 58,76 | 58,84 | 58,28 | 58,56 | 738.400 | | 2007-04-10 | 00:00:00 | 58,68 | 58,82 | 58,47 | 58,61 | 564.600 | | 2007-04-11 | 00:00:00 | 58,55 | 58,75 | 58,12 | 58,66 | 911.000 | | 2007-04-12 | 00:00:00 | 58,67 | 59,20 | 58,58 | 59,10 | 542.200 | | 2007-04-13 | 00:00:00 | 59,11 | 59,32 | 58,76 | 59,12 | 401.700 | | 2007-04-16 | 00:00:00 | 59,20 | 59,60 | 59,04 | 59,15 | 592.000 | | 2007-04-17 | 00:00:00 | 59,16 | 59,63 | 59,01 | 59,48 | 758.500 | | 2007-04-18 | 00:00:00 | 59,48 | 59,89 | 59,20 | 59,34 | 658.300 | | 2007-04-19 | 00:00:00 | 59,34 | 59,45 | 58,94 | 59,20 | 404.800 | | 2007-04-20 | 00:00:00 | 59,50 | 59,52 | 58,74 | 58,75 | 860.500 | | 2007-04-23 | 00:00:00 | 60,75 | 61,67 | 60,35 | 61,45 | 6.611.100 | | 2007-04-24 | 00:00:00 | 61,60 | 61,60 | 60,60 | 61,03 | 1.966.700 | | 2007-04-25 | 00:00:00 | 61,04 | 61,12 | 60,50 | 60,89 | 940.600 | | 2007-04-26 | 00:00:00 | 60,80 | 61,00 | 60,46 | 60,81 | 848.300 | | 2007-04-27 | 00:00:00 | 60,78 | 60,79 | 60,30 | 60,47 | 1.100.000 | | 2007-04-30 | 00:00:00 | 60,37 | 60,59 | 59,90 | 59,91 | 1.117.100 | | 2007-05-01 | 00:00:00 | 60,10 | 60,59 | 59,16 | 59,91 | 667.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
