|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 49,77 | 1.877.700 | 50,30 | 49,54 | 50,00 | 00:00:00 | | 2006-01-26 | 50,00 | 2.191.300 | 50,50 | 49,82 | 50,20 | 00:00:00 | | 2006-01-27 | 49,57 | 2.025.400 | 50,60 | 49,16 | 50,50 | 00:00:00 | | 2006-01-30 | 49,40 | 1.893.200 | 50,10 | 49,30 | 49,78 | 00:00:00 | | 2006-01-31 | 49,33 | 2.310.600 | 49,40 | 48,75 | 49,19 | 00:00:00 | | 2006-02-01 | 50,05 | 2.066.800 | 50,40 | 49,01 | 49,54 | 00:00:00 | | 2006-02-02 | 49,16 | 1.299.100 | 50,45 | 49,02 | 50,25 | 00:00:00 | | 2006-02-03 | 49,85 | 1.030.200 | 49,97 | 49,14 | 49,14 | 00:00:00 | | 2006-02-06 | 51,80 | 2.664.000 | 52,30 | 50,00 | 50,05 | 00:00:00 | | 2006-02-07 | 51,50 | 1.645.200 | 52,10 | 50,95 | 52,05 | 00:00:00 | | 2006-02-08 | 50,90 | 704.200 | 51,20 | 50,70 | 51,10 | 00:00:00 | | 2006-02-09 | 51,15 | 593.600 | 52,05 | 51,15 | 51,35 | 00:00:00 | | 2006-02-10 | 50,60 | 512.500 | 51,30 | 50,60 | 51,15 | 00:00:00 | | 2006-02-13 | 50,80 | 1.158.700 | 50,95 | 49,55 | 50,40 | 00:00:00 | | 2006-02-14 | 50,30 | 942.900 | 50,90 | 49,96 | 50,90 | 00:00:00 | | 2006-02-15 | 49,88 | 689.500 | 50,70 | 49,86 | 50,70 | 00:00:00 | | 2006-02-16 | 49,70 | 732.400 | 50,45 | 49,59 | 50,25 | 00:00:00 | | 2006-02-17 | 50,35 | 823.800 | 50,35 | 49,65 | 49,76 | 00:00:00 | | 2006-02-20 | 49,63 | 625.900 | 50,50 | 49,63 | 50,50 | 00:00:00 | | 2006-02-21 | 49,47 | 1.056.500 | 50,35 | 49,39 | 49,74 | 00:00:00 | | 2006-02-22 | 49,37 | 804.600 | 49,72 | 49,12 | 49,44 | 00:00:00 | | 2006-02-23 | 49,34 | 1.060.200 | 49,63 | 49,11 | 49,53 | 00:00:00 | | 2006-02-24 | 49,70 | 1.145.400 | 50,30 | 49,36 | 49,90 | 00:00:00 | | 2006-02-27 | 49,81 | 1.067.300 | 50,00 | 49,51 | 49,90 | 00:00:00 | | 2006-02-28 | 50,45 | 2.730.600 | 52,20 | 49,88 | 50,00 | 00:00:00 | | 2006-03-01 | 51,40 | 1.422.900 | 51,75 | 50,65 | 50,90 | 00:00:00 | | 2006-03-02 | 50,85 | 1.199.800 | 52,00 | 50,70 | 51,45 | 00:00:00 | | 2006-03-03 | 51,45 | 2.180.900 | 52,95 | 51,35 | 51,60 | 00:00:00 | | 2006-03-06 | 51,85 | 1.336.200 | 52,65 | 51,60 | 51,95 | 00:00:00 | | 2006-03-07 | 51,25 | 1.452.800 | 52,25 | 50,85 | 51,85 | 00:00:00 | | 2006-03-08 | 47,47 | 5.722.100 | 49,90 | 47,35 | 49,60 | 00:00:00 | | 2006-03-09 | 47,95 | 2.930.800 | 48,10 | 46,80 | 47,61 | 00:00:00 | | 2006-03-10 | 48,40 | 1.323.600 | 48,48 | 47,32 | 47,80 | 00:00:00 | | 2006-03-13 | 48,10 | 1.198.300 | 48,84 | 47,85 | 48,74 | 00:00:00 | | 2006-03-14 | 47,20 | 1.641.300 | 48,15 | 47,00 | 48,05 | 00:00:00 | | 2006-03-15 | 46,96 | 1.832.100 | 47,50 | 46,83 | 47,22 | 00:00:00 | | 2006-03-16 | 47,03 | 1.340.300 | 47,20 | 46,54 | 47,19 | 00:00:00 | | 2006-03-17 | 46,45 | 1.915.000 | 47,26 | 46,40 | 47,13 | 00:00:00 | | 2006-03-20 | 47,70 | 2.140.200 | 48,22 | 46,51 | 46,65 | 00:00:00 | | 2006-03-21 | 48,29 | 2.244.400 | 48,40 | 47,72 | 48,01 | 00:00:00 | | 2006-03-22 | 48,22 | 1.651.300 | 48,52 | 47,61 | 47,80 | 00:00:00 | | 2006-03-23 | 48,42 | 1.328.900 | 48,73 | 48,10 | 48,73 | 00:00:00 | | 2006-03-24 | 48,30 | 1.117.700 | 48,66 | 47,97 | 48,66 | 00:00:00 | | 2006-03-27 | 47,77 | 652.800 | 48,67 | 47,71 | 48,59 | 00:00:00 | | 2006-03-28 | 47,80 | 1.062.300 | 48,10 | 47,38 | 47,77 | 00:00:00 | | 2006-03-29 | 48,02 | 582.100 | 48,09 | 47,61 | 47,61 | 00:00:00 | | 2006-03-30 | 48,11 | 1.260.800 | 48,39 | 47,80 | 48,15 | 00:00:00 | | 2006-03-31 | 47,57 | 1.062.300 | 47,99 | 47,52 | 47,72 | 00:00:00 | | 2006-04-03 | 47,82 | 1.133.000 | 47,99 | 47,65 | 47,99 | 00:00:00 | | 2006-04-04 | 47,17 | 1.280.400 | 47,89 | 47,14 | 47,89 | 00:00:00 | | 2006-04-05 | 47,00 | 987.200 | 47,59 | 46,80 | 47,26 | 00:00:00 | | 2006-04-06 | 46,62 | 1.736.000 | 47,20 | 46,51 | 47,01 | 00:00:00 | | 2006-04-07 | 46,69 | 1.321.600 | 46,85 | 46,40 | 46,63 | 00:00:00 | | 2006-04-10 | 47,02 | 1.287.000 | 47,25 | 46,71 | 46,90 | 00:00:00 | | 2006-04-11 | 46,53 | 1.262.700 | 47,26 | 46,53 | 46,73 | 00:00:00 | | 2006-04-12 | 46,20 | 1.351.700 | 46,74 | 45,85 | 46,38 | 00:00:00 | | 2006-04-13 | 46,48 | 1.072.500 | 46,55 | 46,11 | 46,11 | 00:00:00 | | 2006-04-14 | 46,48 | 0 | 46,48 | 46,48 | 46,48 | 00:00:00 | | 2006-04-17 | 46,48 | 0 | 46,48 | 46,48 | 46,48 | 00:00:00 | | 2006-04-18 | 46,91 | 1.135.600 | 46,95 | 46,40 | 46,57 | 00:00:00 | | 2006-04-19 | 48,17 | 2.492.200 | 48,27 | 47,64 | 47,64 | 00:00:00 | | 2006-04-20 | 49,29 | 2.540.800 | 49,40 | 47,91 | 48,28 | 00:00:00 | | 2006-04-21 | 49,18 | 994.000 | 49,85 | 48,97 | 49,39 | 00:00:00 | | 2006-04-24 | 49,49 | 857.900 | 49,56 | 48,85 | 48,99 | 00:00:00 | | 2006-04-25 | 50,10 | 1.954.600 | 50,60 | 49,70 | 49,88 | 00:00:00 | | 2006-04-26 | 49,55 | 1.248.500 | 50,40 | 49,32 | 50,00 | 00:00:00 | | 2006-04-27 | 49,67 | 1.828.100 | 50,90 | 49,30 | 50,60 | 00:00:00 | | 2006-04-28 | 49,89 | 943.900 | 50,10 | 49,30 | 49,87 | 00:00:00 | | 2006-05-01 | 49,89 | 0 | 49,89 | 49,89 | 49,89 | 00:00:00 | | 2006-05-02 | 50,45 | 1.532.200 | 50,65 | 49,64 | 49,65 | 00:00:00 | | 2006-05-03 | 49,30 | 1.430.600 | 50,70 | 49,02 | 50,55 | 00:00:00 | | 2006-05-04 | 50,85 | 1.622.500 | 50,90 | 49,30 | 49,30 | 00:00:00 | | 2006-05-05 | 51,25 | 1.728.400 | 51,70 | 50,40 | 50,90 | 00:00:00 | | 2006-05-08 | 51,45 | 792.000 | 51,65 | 51,00 | 51,10 | 00:00:00 | | 2006-05-09 | 51,50 | 658.500 | 51,60 | 51,00 | 51,25 | 00:00:00 | | 2006-05-10 | 51,00 | 2.374.400 | 52,75 | 50,80 | 52,05 | 00:00:00 | | 2006-05-11 | 50,05 | 3.182.300 | 51,40 | 49,92 | 51,00 | 00:00:00 | | 2006-05-12 | 49,30 | 2.543.000 | 50,05 | 49,25 | 49,80 | 00:00:00 | | 2006-05-15 | 48,68 | 1.466.200 | 49,27 | 48,31 | 49,26 | 00:00:00 | | 2006-05-16 | 48,59 | 998.800 | 49,12 | 48,30 | 48,50 | 00:00:00 | | 2006-05-17 | 46,64 | 1.800.300 | 48,00 | 46,60 | 47,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
