|
 ACCOR - [Ticker: AC.PA] |     | | Última Transacción | 42,715 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -0,120 (-0.280%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 42,970 | Mínimo | 42,640 | | Volumen | 746.326 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 38,000 x 10.000 - 38,650 x 22.600 | Yield | | | Cierre Anterior | 42,835 | PER | 0,00% | | Apertura | 42,745 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 28,86 | 0 | 28,91 | 28,86 | 28,86 | 00:00:00 | | 2003-01-02 | 29,75 | 843.100 | 30,00 | 28,60 | 28,90 | 00:00:00 | | 2003-01-03 | 30,50 | 1.212.900 | 30,50 | 29,52 | 30,27 | 00:00:00 | | 2003-01-06 | 30,15 | 964.600 | 31,00 | 29,85 | 30,31 | 00:00:00 | | 2003-01-07 | 29,60 | 750.600 | 30,30 | 29,50 | 30,30 | 00:00:00 | | 2003-01-08 | 29,00 | 996.000 | 29,74 | 28,90 | 29,50 | 00:00:00 | | 2003-01-09 | 28,97 | 1.064.400 | 29,25 | 28,42 | 28,91 | 00:00:00 | | 2003-01-10 | 28,60 | 659.600 | 29,13 | 28,50 | 28,65 | 00:00:00 | | 2003-01-13 | 29,00 | 1.306.000 | 29,29 | 28,83 | 29,00 | 00:00:00 | | 2003-01-14 | 28,95 | 1.188.800 | 29,76 | 28,79 | 29,21 | 00:00:00 | | 2003-01-15 | 28,00 | 1.303.200 | 29,29 | 27,99 | 29,09 | 00:00:00 | | 2003-01-16 | 28,67 | 1.663.300 | 29,20 | 28,03 | 28,03 | 00:00:00 | | 2003-01-17 | 28,75 | 1.440.700 | 29,00 | 28,33 | 28,68 | 00:00:00 | | 2003-01-20 | 28,36 | 626.100 | 29,00 | 27,91 | 28,65 | 00:00:00 | | 2003-01-21 | 27,74 | 795.200 | 28,99 | 27,56 | 28,47 | 00:00:00 | | 2003-01-22 | 26,98 | 2.009.000 | 27,65 | 26,42 | 27,49 | 00:00:00 | | 2003-01-23 | 26,20 | 1.157.100 | 27,42 | 26,00 | 27,42 | 00:00:00 | | 2003-01-24 | 26,18 | 1.075.900 | 26,77 | 26,00 | 26,16 | 00:00:00 | | 2003-01-27 | 25,64 | 1.319.400 | 26,21 | 25,38 | 26,00 | 00:00:00 | | 2003-01-28 | 26,64 | 1.477.200 | 27,35 | 25,68 | 25,95 | 00:00:00 | | 2003-01-29 | 26,66 | 1.509.700 | 26,70 | 26,04 | 26,69 | 00:00:00 | | 2003-01-30 | 28,50 | 1.246.900 | 28,60 | 26,34 | 26,73 | 00:00:00 | | 2003-01-31 | 28,62 | 1.028.700 | 29,15 | 27,74 | 27,74 | 00:00:00 | | 2003-02-03 | 28,93 | 729.200 | 29,47 | 28,72 | 29,47 | 00:00:00 | | 2003-02-04 | 27,59 | 935.100 | 29,20 | 27,50 | 28,88 | 00:00:00 | | 2003-02-05 | 27,51 | 1.063.400 | 28,23 | 27,39 | 27,60 | 00:00:00 | | 2003-02-06 | 27,85 | 980.800 | 28,19 | 27,50 | 27,50 | 00:00:00 | | 2003-02-07 | 28,63 | 1.060.000 | 28,90 | 27,61 | 27,61 | 00:00:00 | | 2003-02-10 | 28,25 | 1.146.000 | 28,95 | 28,02 | 28,75 | 00:00:00 | | 2003-02-11 | 29,37 | 918.000 | 29,60 | 28,06 | 28,39 | 00:00:00 | | 2003-02-12 | 28,50 | 1.013.700 | 29,40 | 28,20 | 28,90 | 00:00:00 | | 2003-02-13 | 28,70 | 586.500 | 29,00 | 28,01 | 28,30 | 00:00:00 | | 2003-02-14 | 29,66 | 1.162.800 | 30,15 | 28,70 | 28,70 | 00:00:00 | | 2003-02-17 | 29,89 | 385.700 | 30,50 | 29,74 | 30,25 | 00:00:00 | | 2003-02-18 | 30,61 | 506.000 | 30,88 | 29,67 | 30,09 | 00:00:00 | | 2003-02-19 | 30,45 | 732.300 | 30,84 | 30,25 | 30,75 | 00:00:00 | | 2003-02-20 | 29,43 | 662.800 | 30,55 | 29,26 | 30,40 | 00:00:00 | | 2003-02-21 | 29,71 | 537.900 | 29,95 | 29,03 | 29,03 | 00:00:00 | | 2003-02-24 | 29,01 | 633.900 | 30,20 | 28,90 | 29,61 | 00:00:00 | | 2003-02-25 | 28,25 | 1.116.500 | 29,00 | 28,00 | 28,70 | 00:00:00 | | 2003-02-26 | 27,85 | 5.149.900 | 29,01 | 27,80 | 28,50 | 00:00:00 | | 2003-02-27 | 29,01 | 1.137.700 | 29,18 | 27,49 | 27,50 | 00:00:00 | | 2003-02-28 | 28,50 | 1.424.200 | 30,45 | 27,49 | 30,45 | 00:00:00 | | 2003-03-03 | 28,66 | 1.007.600 | 29,58 | 28,38 | 28,93 | 00:00:00 | | 2003-03-04 | 27,70 | 857.000 | 28,79 | 27,37 | 28,69 | 00:00:00 | | 2003-03-05 | 27,51 | 1.112.200 | 28,40 | 26,90 | 27,85 | 00:00:00 | | 2003-03-06 | 27,18 | 899.700 | 28,40 | 26,99 | 27,50 | 00:00:00 | | 2003-03-07 | 26,35 | 858.200 | 26,99 | 26,05 | 26,94 | 00:00:00 | | 2003-03-10 | 25,94 | 592.400 | 26,75 | 25,80 | 26,10 | 00:00:00 | | 2003-03-11 | 26,52 | 830.500 | 26,80 | 25,52 | 25,58 | 00:00:00 | | 2003-03-12 | 25,41 | 1.077.700 | 27,20 | 25,01 | 26,50 | 00:00:00 | | 2003-03-13 | 26,99 | 1.045.400 | 27,15 | 25,70 | 25,90 | 00:00:00 | | 2003-03-14 | 28,44 | 1.436.500 | 28,70 | 26,59 | 27,12 | 00:00:00 | | 2003-03-17 | 29,40 | 780.200 | 29,59 | 26,53 | 26,53 | 00:00:00 | | 2003-03-18 | 29,70 | 1.433.400 | 31,00 | 28,51 | 29,40 | 00:00:00 | | 2003-03-19 | 29,60 | 962.900 | 30,00 | 29,05 | 29,65 | 00:00:00 | | 2003-03-20 | 28,83 | 833.600 | 29,98 | 28,70 | 29,48 | 00:00:00 | | 2003-03-21 | 30,35 | 567.400 | 30,35 | 28,94 | 28,94 | 00:00:00 | | 2003-03-24 | 28,57 | 861.600 | 30,09 | 28,40 | 29,98 | 00:00:00 | | 2003-03-25 | 28,26 | 1.121.600 | 28,50 | 27,11 | 28,11 | 00:00:00 | | 2003-03-26 | 27,44 | 994.500 | 28,69 | 27,30 | 27,72 | 00:00:00 | | 2003-03-27 | 27,22 | 636.700 | 27,82 | 27,10 | 27,37 | 00:00:00 | | 2003-03-28 | 26,16 | 1.698.400 | 27,10 | 25,55 | 27,01 | 00:00:00 | | 2003-03-31 | 25,32 | 1.374.900 | 26,12 | 25,12 | 25,70 | 00:00:00 | | 2003-04-01 | 25,64 | 989.900 | 26,15 | 25,10 | 25,10 | 00:00:00 | | 2003-04-02 | 26,70 | 1.138.100 | 27,08 | 25,93 | 26,00 | 00:00:00 | | 2003-04-03 | 27,42 | 802.300 | 27,60 | 26,70 | 27,19 | 00:00:00 | | 2003-04-04 | 27,48 | 1.010.500 | 28,08 | 27,01 | 27,70 | 00:00:00 | | 2003-04-07 | 28,81 | 1.147.100 | 29,28 | 27,85 | 28,35 | 00:00:00 | | 2003-04-08 | 28,00 | 1.125.000 | 28,87 | 27,69 | 28,80 | 00:00:00 | | 2003-04-09 | 28,50 | 1.008.900 | 28,96 | 26,71 | 27,72 | 00:00:00 | | 2003-04-10 | 26,80 | 1.489.900 | 28,33 | 26,70 | 28,33 | 00:00:00 | | 2003-04-11 | 26,65 | 2.009.400 | 27,21 | 26,65 | 27,00 | 00:00:00 | | 2003-04-14 | 26,53 | 914.200 | 27,10 | 26,43 | 26,60 | 00:00:00 | | 2003-04-15 | 27,37 | 1.666.200 | 27,45 | 26,82 | 26,82 | 00:00:00 | | 2003-04-16 | 27,83 | 1.701.000 | 28,21 | 27,40 | 27,95 | 00:00:00 | | 2003-04-17 | 27,34 | 1.220.700 | 28,01 | 27,19 | 27,23 | 00:00:00 | | 2003-04-18 | 27,34 | 0 | 27,34 | 27,34 | 27,34 | 00:00:00 | | 2003-04-21 | 27,34 | 0 | 27,34 | 27,34 | 27,34 | 00:00:00 | | 2003-04-22 | 26,99 | 731.100 | 27,65 | 26,57 | 27,59 | 00:00:00 | | 2003-04-23 | 28,50 | 1.657.700 | 29,30 | 27,60 | 27,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
