Última Hora: "Temperaturas descem cinco a oito graus. Chuva está de regresso - SAPO Lifestyle" Mon, 22 Apr 2019 07:52:00 GMT   "Nova explosão em hotel sobe número de mortos para 158 - DNoticias" Sun, 21 Apr 2019 10:33:00 GMT    "Um morto e dois feridos em colisão de automóvel com mota no Barreiro - TVI24" Mon, 22 Apr 2019 05:05:00 GMT    "Mata mulher à facada por não suportar ruído do café - Correio da Manhã" Mon, 22 Apr 2019 00:40:51 GMT    "Acidente na Madeira: guia turística publicou mensagem no Facebook - TVI24" Sun, 21 Apr 2019 16:17:00 GMT    "Alojamento Local. Há 11 desistências por dia desde que nova lei entrou em vigor - Dinheiro Vivo" Mon, 22 Apr 2019 06:03:00 GMT    "Dia da Terra 2019. Hoje é Dia da Terra. Mas não há tempo para festejar - PÚBLICO" Mon, 22 Apr 2019 06:35:00 GMT    "Projeções. Comediante vence atual presidente com vantagem esmagadora: ?Prometo que jamais vos deixarei cair? - Observador" Sun, 21 Apr 2019 17:26:51 GMT    "Antigo edifício do Ministério da Educação vai ser entregue para alojamento de estudantes - Sol" Mon, 22 Apr 2019 06:24:59 GMT    "Hoje é o dia da Terra! Conheçam os números preocupantes - Pplware" Mon, 22 Apr 2019 08:03:27 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,120 (-0.280%%) ACCOR - [Ticker: AC.PA]Gráfico ACCOR  Noticias ACCOR  Descargar Históricos de Metastock ACCOR y Otros  Análisis Técnico ACCOR  
Última Transacción42,715Hora de Cotización2017-11-01 - 21:35:00
Variación-0,120 (-0.280%)Rango 52 Semanas[0,000 - 0,000]
Máximo42,970Mínimo42,640
Volumen746.326Volumen Medio (3m)0
Demanda / Oferta38,000 x 10.000 - 38,650 x 22.600Yield
Cierre Anterior42,835PER0,00%
Apertura42,745EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para AC.PA desde 2000-01-01 hasta 2019-04-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0128,86028,9128,8628,8600:00:00
2003-01-0229,75843.10030,0028,6028,9000:00:00
2003-01-0330,501.212.90030,5029,5230,2700:00:00
2003-01-0630,15964.60031,0029,8530,3100:00:00
2003-01-0729,60750.60030,3029,5030,3000:00:00
2003-01-0829,00996.00029,7428,9029,5000:00:00
2003-01-0928,971.064.40029,2528,4228,9100:00:00
2003-01-1028,60659.60029,1328,5028,6500:00:00
2003-01-1329,001.306.00029,2928,8329,0000:00:00
2003-01-1428,951.188.80029,7628,7929,2100:00:00
2003-01-1528,001.303.20029,2927,9929,0900:00:00
2003-01-1628,671.663.30029,2028,0328,0300:00:00
2003-01-1728,751.440.70029,0028,3328,6800:00:00
2003-01-2028,36626.10029,0027,9128,6500:00:00
2003-01-2127,74795.20028,9927,5628,4700:00:00
2003-01-2226,982.009.00027,6526,4227,4900:00:00
2003-01-2326,201.157.10027,4226,0027,4200:00:00
2003-01-2426,181.075.90026,7726,0026,1600:00:00
2003-01-2725,641.319.40026,2125,3826,0000:00:00
2003-01-2826,641.477.20027,3525,6825,9500:00:00
2003-01-2926,661.509.70026,7026,0426,6900:00:00
2003-01-3028,501.246.90028,6026,3426,7300:00:00
2003-01-3128,621.028.70029,1527,7427,7400:00:00
2003-02-0328,93729.20029,4728,7229,4700:00:00
2003-02-0427,59935.10029,2027,5028,8800:00:00
2003-02-0527,511.063.40028,2327,3927,6000:00:00
2003-02-0627,85980.80028,1927,5027,5000:00:00
2003-02-0728,631.060.00028,9027,6127,6100:00:00
2003-02-1028,251.146.00028,9528,0228,7500:00:00
2003-02-1129,37918.00029,6028,0628,3900:00:00
2003-02-1228,501.013.70029,4028,2028,9000:00:00
2003-02-1328,70586.50029,0028,0128,3000:00:00
2003-02-1429,661.162.80030,1528,7028,7000:00:00
2003-02-1729,89385.70030,5029,7430,2500:00:00
2003-02-1830,61506.00030,8829,6730,0900:00:00
2003-02-1930,45732.30030,8430,2530,7500:00:00
2003-02-2029,43662.80030,5529,2630,4000:00:00
2003-02-2129,71537.90029,9529,0329,0300:00:00
2003-02-2429,01633.90030,2028,9029,6100:00:00
2003-02-2528,251.116.50029,0028,0028,7000:00:00
2003-02-2627,855.149.90029,0127,8028,5000:00:00
2003-02-2729,011.137.70029,1827,4927,5000:00:00
2003-02-2828,501.424.20030,4527,4930,4500:00:00
2003-03-0328,661.007.60029,5828,3828,9300:00:00
2003-03-0427,70857.00028,7927,3728,6900:00:00
2003-03-0527,511.112.20028,4026,9027,8500:00:00
2003-03-0627,18899.70028,4026,9927,5000:00:00
2003-03-0726,35858.20026,9926,0526,9400:00:00
2003-03-1025,94592.40026,7525,8026,1000:00:00
2003-03-1126,52830.50026,8025,5225,5800:00:00
2003-03-1225,411.077.70027,2025,0126,5000:00:00
2003-03-1326,991.045.40027,1525,7025,9000:00:00
2003-03-1428,441.436.50028,7026,5927,1200:00:00
2003-03-1729,40780.20029,5926,5326,5300:00:00
2003-03-1829,701.433.40031,0028,5129,4000:00:00
2003-03-1929,60962.90030,0029,0529,6500:00:00
2003-03-2028,83833.60029,9828,7029,4800:00:00
2003-03-2130,35567.40030,3528,9428,9400:00:00
2003-03-2428,57861.60030,0928,4029,9800:00:00
2003-03-2528,261.121.60028,5027,1128,1100:00:00
2003-03-2627,44994.50028,6927,3027,7200:00:00
2003-03-2727,22636.70027,8227,1027,3700:00:00
2003-03-2826,161.698.40027,1025,5527,0100:00:00
2003-03-3125,321.374.90026,1225,1225,7000:00:00
2003-04-0125,64989.90026,1525,1025,1000:00:00
2003-04-0226,701.138.10027,0825,9326,0000:00:00
2003-04-0327,42802.30027,6026,7027,1900:00:00
2003-04-0427,481.010.50028,0827,0127,7000:00:00
2003-04-0728,811.147.10029,2827,8528,3500:00:00
2003-04-0828,001.125.00028,8727,6928,8000:00:00
2003-04-0928,501.008.90028,9626,7127,7200:00:00
2003-04-1026,801.489.90028,3326,7028,3300:00:00
2003-04-1126,652.009.40027,2126,6527,0000:00:00
2003-04-1426,53914.20027,1026,4326,6000:00:00
2003-04-1527,371.666.20027,4526,8226,8200:00:00
2003-04-1627,831.701.00028,2127,4027,9500:00:00
2003-04-1727,341.220.70028,0127,1927,2300:00:00
2003-04-1827,34027,3427,3427,3400:00:00
2003-04-2127,34027,3427,3427,3400:00:00
2003-04-2226,99731.10027,6526,5727,5900:00:00
2003-04-2328,501.657.70029,3027,6027,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters