(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 60,10 | 60,59 | 59,16 | 59,91 | 667.600 | | 2007-05-02 | 00:00:00 | 60,00 | 60,26 | 59,77 | 59,84 | 1.438.500 | | 2007-05-03 | 00:00:00 | 59,91 | 59,99 | 59,81 | 59,90 | 484.500 | | 2007-05-04 | 00:00:00 | 59,98 | 59,98 | 59,61 | 59,68 | 628.000 | | 2007-05-07 | 00:00:00 | 59,69 | 59,90 | 59,43 | 59,53 | 553.900 | | 2007-05-08 | 00:00:00 | 59,46 | 59,60 | 59,29 | 59,33 | 758.500 | | 2007-05-09 | 00:00:00 | 59,25 | 59,39 | 59,12 | 59,36 | 743.400 | | 2007-05-10 | 00:00:00 | 59,31 | 59,60 | 59,15 | 59,19 | 879.200 | | 2007-05-11 | 00:00:00 | 59,30 | 59,51 | 59,11 | 59,36 | 583.900 | | 2007-05-14 | 00:00:00 | 59,35 | 59,39 | 59,15 | 59,30 | 577.100 | | 2007-05-15 | 00:00:00 | 59,28 | 59,35 | 59,20 | 59,28 | 419.700 | | 2007-05-16 | 00:00:00 | 59,30 | 59,39 | 59,20 | 59,35 | 331.000 | | 2007-05-17 | 00:00:00 | 59,30 | 59,35 | 59,06 | 59,11 | 536.100 | | 2007-05-18 | 00:00:00 | 59,25 | 59,34 | 59,10 | 59,27 | 694.500 | | 2007-05-21 | 00:00:00 | 59,25 | 59,98 | 59,25 | 59,60 | 595.600 | | 2007-05-22 | 00:00:00 | 59,61 | 60,00 | 59,55 | 59,73 | 383.800 | | 2007-05-23 | 00:00:00 | 59,75 | 59,81 | 59,66 | 59,71 | 595.800 | | 2007-05-24 | 00:00:00 | 59,70 | 59,77 | 58,72 | 58,76 | 853.800 | | 2007-05-25 | 00:00:00 | 58,97 | 59,08 | 58,18 | 58,21 | 894.400 | | 2007-05-29 | 00:00:00 | 58,05 | 58,52 | 58,05 | 58,23 | 924.800 | | 2007-05-30 | 00:00:00 | 58,23 | 58,46 | 57,88 | 58,28 | 962.000 | | 2007-05-31 | 00:00:00 | 58,35 | 58,62 | 58,24 | 58,35 | 1.143.900 | | 2007-06-01 | 00:00:00 | 58,65 | 58,74 | 58,29 | 58,40 | 1.076.400 | | 2007-06-04 | 00:00:00 | 58,35 | 58,43 | 58,21 | 58,21 | 1.064.600 | | 2007-06-05 | 00:00:00 | 58,15 | 58,44 | 58,14 | 58,20 | 1.126.400 | | 2007-06-06 | 00:00:00 | 58,23 | 58,31 | 57,93 | 57,97 | 864.200 | | 2007-06-07 | 00:00:00 | 57,88 | 58,15 | 57,34 | 57,34 | 1.160.500 | | 2007-06-08 | 00:00:00 | 57,50 | 58,33 | 57,09 | 58,26 | 758.200 | | 2007-06-11 | 00:00:00 | 60,01 | 60,03 | 59,45 | 59,79 | 2.752.300 | | 2007-06-12 | 00:00:00 | 59,45 | 59,59 | 58,92 | 59,03 | 1.833.700 | | 2007-06-13 | 00:00:00 | 59,17 | 59,92 | 59,02 | 59,30 | 684.700 | | 2007-06-14 | 00:00:00 | 59,21 | 59,50 | 59,04 | 59,13 | 468.400 | | 2007-06-15 | 00:00:00 | 59,30 | 59,50 | 58,90 | 58,92 | 1.001.000 | | 2007-06-18 | 00:00:00 | 58,93 | 59,23 | 58,86 | 58,96 | 381.700 | | 2007-06-19 | 00:00:00 | 59,00 | 59,09 | 58,36 | 58,70 | 665.300 | | 2007-06-20 | 00:00:00 | 58,71 | 59,12 | 58,69 | 58,76 | 535.200 | | 2007-06-21 | 00:00:00 | 58,51 | 58,72 | 58,22 | 58,29 | 428.200 | | 2007-06-22 | 00:00:00 | 58,29 | 58,40 | 57,40 | 57,53 | 1.492.100 | | 2007-06-25 | 00:00:00 | 57,54 | 57,69 | 56,44 | 56,74 | 1.075.600 | | 2007-06-26 | 00:00:00 | 56,94 | 57,36 | 56,42 | 56,79 | 558.200 | | 2007-06-27 | 00:00:00 | 56,79 | 58,23 | 56,30 | 58,04 | 537.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
