(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 44,16 | 45,00 | 44,16 | 44,65 | 1.366.300 | | 2007-12-18 | 00:00:00 | 44,98 | 45,33 | 44,67 | 45,04 | 1.536.100 | | 2007-12-19 | 00:00:00 | 45,19 | 45,19 | 44,40 | 44,60 | 827.400 | | 2007-12-20 | 00:00:00 | 44,84 | 45,21 | 44,65 | 44,99 | 1.312.200 | | 2007-12-21 | 00:00:00 | 45,38 | 46,19 | 45,20 | 46,18 | 1.610.300 | | 2007-12-24 | 00:00:00 | 46,18 | 46,34 | 45,53 | 45,75 | 160.700 | | 2007-12-26 | 00:00:00 | 45,69 | 46,13 | 45,33 | 45,59 | 353.600 | | 2007-12-27 | 00:00:00 | 45,53 | 45,56 | 44,30 | 44,92 | 668.300 | | 2007-12-28 | 00:00:00 | 44,71 | 45,29 | 44,35 | 44,64 | 635.700 | | 2007-12-31 | 00:00:00 | 44,22 | 45,64 | 44,22 | 45,10 | 628.800 | | 2008-01-02 | 00:00:00 | 45,07 | 45,10 | 43,52 | 43,61 | 667.100 | | 2008-01-03 | 00:00:00 | 43,51 | 43,69 | 42,87 | 43,32 | 520.000 | | 2008-01-04 | 00:00:00 | 42,79 | 42,80 | 41,76 | 42,08 | 754.900 | | 2008-01-07 | 00:00:00 | 42,25 | 42,48 | 41,29 | 41,71 | 648.400 | | 2008-01-08 | 00:00:00 | 41,77 | 41,82 | 40,93 | 41,05 | 900.500 | | 2008-01-09 | 00:00:00 | 41,03 | 41,25 | 40,43 | 41,07 | 970.000 | | 2008-01-10 | 00:00:00 | 41,14 | 42,00 | 41,01 | 41,43 | 709.400 | | 2008-01-11 | 00:00:00 | 41,12 | 42,58 | 41,00 | 42,44 | 1.733.600 | | 2008-01-14 | 00:00:00 | 43,13 | 44,21 | 42,78 | 43,96 | 1.551.100 | | 2008-01-15 | 00:00:00 | 43,51 | 43,91 | 42,95 | 43,05 | 988.100 | | 2008-01-16 | 00:00:00 | 43,73 | 44,90 | 42,63 | 44,63 | 1.390.300 | | 2008-01-17 | 00:00:00 | 44,68 | 44,73 | 43,77 | 44,25 | 1.245.000 | | 2008-01-18 | 00:00:00 | 44,47 | 45,19 | 43,30 | 43,59 | 1.482.300 | | 2008-01-22 | 00:00:00 | 41,89 | 43,88 | 41,89 | 43,36 | 1.610.800 | | 2008-01-23 | 00:00:00 | 41,40 | 45,45 | 41,40 | 45,15 | 1.088.300 | | 2008-01-24 | 00:00:00 | 45,53 | 45,53 | 44,24 | 44,62 | 1.102.600 | | 2008-01-25 | 00:00:00 | 44,96 | 45,10 | 43,98 | 44,63 | 1.049.400 | | 2008-01-28 | 00:00:00 | 44,60 | 44,90 | 43,95 | 44,84 | 610.800 | | 2008-01-29 | 00:00:00 | 45,38 | 45,93 | 44,40 | 45,75 | 1.162.000 | | 2008-01-30 | 00:00:00 | 45,86 | 46,74 | 45,14 | 45,90 | 734.200 | | 2008-01-31 | 00:00:00 | 45,82 | 48,75 | 45,80 | 48,75 | 1.234.100 | | 2008-02-01 | 00:00:00 | 49,54 | 51,00 | 48,35 | 48,87 | 1.812.400 | | 2008-02-04 | 00:00:00 | 48,87 | 50,51 | 48,62 | 49,46 | 1.127.100 | | 2008-02-05 | 00:00:00 | 48,90 | 49,64 | 47,24 | 49,40 | 1.326.300 | | 2008-02-06 | 00:00:00 | 49,70 | 50,24 | 48,76 | 48,95 | 1.035.100 | | 2008-02-07 | 00:00:00 | 48,86 | 50,49 | 48,80 | 50,49 | 1.241.700 | | 2008-02-08 | 00:00:00 | 50,56 | 50,88 | 49,04 | 49,49 | 637.500 | | 2008-02-11 | 00:00:00 | 49,38 | 50,00 | 49,24 | 49,83 | 510.400 | | 2008-02-12 | 00:00:00 | 50,30 | 51,80 | 50,00 | 50,64 | 1.382.100 | | 2008-02-13 | 00:00:00 | 51,14 | 51,30 | 50,53 | 50,95 | 978.900 | | 2008-02-14 | 00:00:00 | 50,86 | 51,28 | 50,11 | 50,57 | 791.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
