|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 46,64 | 1.800.300 | 48,00 | 46,60 | 47,36 | 00:00:00 | | 2006-05-18 | 46,17 | 2.401.500 | 47,16 | 46,06 | 46,80 | 00:00:00 | | 2006-05-19 | 46,87 | 1.605.100 | 47,09 | 46,00 | 46,19 | 00:00:00 | | 2006-05-22 | 45,86 | 1.391.100 | 46,90 | 45,82 | 46,90 | 00:00:00 | | 2006-05-23 | 46,60 | 1.643.100 | 46,95 | 45,77 | 45,77 | 00:00:00 | | 2006-05-24 | 45,44 | 1.933.100 | 46,50 | 45,15 | 46,20 | 00:00:00 | | 2006-05-25 | 45,56 | 1.369.800 | 45,98 | 44,90 | 45,50 | 00:00:00 | | 2006-05-26 | 45,87 | 1.664.800 | 46,35 | 45,31 | 46,10 | 00:00:00 | | 2006-05-29 | 46,38 | 704.800 | 46,69 | 45,70 | 45,80 | 00:00:00 | | 2006-05-30 | 45,81 | 1.317.100 | 46,50 | 45,67 | 46,11 | 00:00:00 | | 2006-05-31 | 45,76 | 1.218.700 | 46,10 | 45,23 | 45,70 | 00:00:00 | | 2006-06-01 | 46,19 | 1.290.400 | 46,24 | 45,20 | 45,55 | 00:00:00 | | 2006-06-02 | 46,28 | 1.357.400 | 46,90 | 46,07 | 46,51 | 00:00:00 | | 2006-06-05 | 45,64 | 738.400 | 46,56 | 45,55 | 46,19 | 00:00:00 | | 2006-06-06 | 44,02 | 2.631.100 | 45,40 | 43,72 | 45,00 | 00:00:00 | | 2006-06-07 | 44,51 | 1.771.300 | 44,82 | 43,37 | 44,21 | 00:00:00 | | 2006-06-08 | 42,68 | 3.241.000 | 44,00 | 42,30 | 43,20 | 00:00:00 | | 2006-06-09 | 43,75 | 3.179.900 | 44,18 | 43,37 | 44,05 | 00:00:00 | | 2006-06-12 | 43,97 | 1.262.000 | 44,27 | 43,71 | 43,72 | 00:00:00 | | 2006-06-13 | 43,56 | 1.818.200 | 44,00 | 43,23 | 43,30 | 00:00:00 | | 2006-06-14 | 44,37 | 1.776.600 | 44,44 | 43,18 | 44,30 | 00:00:00 | | 2006-06-15 | 45,45 | 1.738.200 | 45,70 | 44,44 | 44,49 | 00:00:00 | | 2006-06-16 | 45,87 | 2.297.100 | 46,19 | 45,56 | 45,98 | 00:00:00 | | 2006-06-19 | 46,09 | 887.200 | 46,37 | 46,00 | 46,19 | 00:00:00 | | 2006-06-20 | 46,41 | 806.500 | 46,41 | 45,70 | 45,70 | 00:00:00 | | 2006-06-21 | 46,63 | 1.158.900 | 46,75 | 46,10 | 46,75 | 00:00:00 | | 2006-06-22 | 47,17 | 1.126.500 | 47,98 | 46,92 | 47,55 | 00:00:00 | | 2006-06-23 | 46,93 | 1.299.800 | 47,42 | 46,36 | 47,40 | 00:00:00 | | 2006-06-26 | 46,68 | 700.900 | 47,03 | 46,35 | 46,94 | 00:00:00 | | 2006-06-27 | 45,79 | 1.177.700 | 46,87 | 45,75 | 46,87 | 00:00:00 | | 2006-06-28 | 45,90 | 944.400 | 46,28 | 45,42 | 45,42 | 00:00:00 | | 2006-06-29 | 46,55 | 1.100.300 | 46,62 | 45,95 | 46,58 | 00:00:00 | | 2006-06-30 | 47,59 | 1.125.800 | 47,72 | 46,68 | 47,16 | 00:00:00 | | 2006-07-03 | 47,21 | 802.100 | 47,59 | 46,92 | 47,55 | 00:00:00 | | 2006-07-04 | 47,26 | 558.200 | 47,45 | 47,02 | 47,43 | 00:00:00 | | 2006-07-05 | 46,60 | 486.600 | 47,25 | 46,31 | 47,12 | 00:00:00 | | 2006-07-06 | 46,34 | 1.006.900 | 46,82 | 46,13 | 46,47 | 00:00:00 | | 2006-07-07 | 46,80 | 419.900 | 46,98 | 46,19 | 46,30 | 00:00:00 | | 2006-07-10 | 47,30 | 686.700 | 47,39 | 46,30 | 46,56 | 00:00:00 | | 2006-07-11 | 46,46 | 843.700 | 47,29 | 46,31 | 47,00 | 00:00:00 | | 2006-07-12 | 46,82 | 457.300 | 47,08 | 46,62 | 46,62 | 00:00:00 | | 2006-07-13 | 45,60 | 1.345.700 | 46,64 | 45,32 | 46,36 | 00:00:00 | | 2006-07-14 | 45,00 | 791.400 | 45,94 | 44,84 | 45,15 | 00:00:00 | | 2006-07-17 | 44,20 | 1.205.400 | 45,37 | 44,11 | 45,06 | 00:00:00 | | 2006-07-18 | 44,07 | 1.195.200 | 44,34 | 43,52 | 44,21 | 00:00:00 | | 2006-07-19 | 45,13 | 1.359.300 | 45,23 | 43,71 | 44,25 | 00:00:00 | | 2006-07-20 | 45,54 | 797.700 | 46,09 | 45,37 | 45,60 | 00:00:00 | | 2006-07-21 | 44,46 | 1.798.000 | 45,49 | 44,35 | 45,40 | 00:00:00 | | 2006-07-24 | 46,33 | 1.062.300 | 46,48 | 44,56 | 44,68 | 00:00:00 | | 2006-07-25 | 45,83 | 1.087.600 | 46,63 | 45,60 | 46,51 | 00:00:00 | | 2006-07-26 | 45,65 | 1.290.700 | 46,10 | 45,57 | 45,86 | 00:00:00 | | 2006-07-27 | 46,69 | 1.798.500 | 46,86 | 45,69 | 45,79 | 00:00:00 | | 2006-07-28 | 46,11 | 1.138.100 | 46,64 | 45,85 | 46,64 | 00:00:00 | | 2006-07-31 | 46,18 | 833.400 | 46,68 | 46,11 | 46,15 | 00:00:00 | | 2006-08-01 | 45,73 | 654.200 | 46,69 | 45,57 | 46,45 | 00:00:00 | | 2006-08-02 | 46,27 | 584.000 | 46,42 | 45,57 | 45,86 | 00:00:00 | | 2006-08-03 | 45,69 | 798.000 | 46,55 | 45,58 | 46,13 | 00:00:00 | | 2006-08-04 | 46,46 | 1.014.700 | 46,81 | 45,75 | 45,81 | 00:00:00 | | 2006-08-07 | 45,56 | 1.129.800 | 46,01 | 45,31 | 45,62 | 00:00:00 | | 2006-08-08 | 45,33 | 814.400 | 45,75 | 45,00 | 45,30 | 00:00:00 | | 2006-08-09 | 45,75 | 809.700 | 45,98 | 45,17 | 45,55 | 00:00:00 | | 2006-08-10 | 45,20 | 1.632.300 | 45,30 | 44,55 | 45,03 | 00:00:00 | | 2006-08-11 | 45,49 | 727.800 | 45,71 | 45,17 | 45,26 | 00:00:00 | | 2006-08-14 | 45,66 | 612.000 | 45,80 | 45,49 | 45,61 | 00:00:00 | | 2006-08-15 | 46,05 | 1.175.700 | 46,30 | 45,44 | 45,64 | 00:00:00 | | 2006-08-16 | 46,38 | 1.735.100 | 46,40 | 46,08 | 46,30 | 00:00:00 | | 2006-08-17 | 47,22 | 2.018.500 | 47,33 | 46,15 | 46,40 | 00:00:00 | | 2006-08-18 | 46,90 | 1.530.300 | 47,50 | 46,88 | 47,03 | 00:00:00 | | 2006-08-21 | 46,54 | 2.428.300 | 47,30 | 45,63 | 46,95 | 00:00:00 | | 2006-08-22 | 46,54 | 1.285.100 | 46,84 | 45,92 | 46,83 | 00:00:00 | | 2006-08-23 | 46,43 | 661.300 | 46,80 | 46,21 | 46,79 | 00:00:00 | | 2006-08-24 | 47,22 | 1.343.400 | 47,42 | 46,25 | 46,29 | 00:00:00 | | 2006-08-25 | 48,25 | 2.242.100 | 48,60 | 47,50 | 47,59 | 00:00:00 | | 2006-08-28 | 48,58 | 720.700 | 48,58 | 48,06 | 48,40 | 00:00:00 | | 2006-08-29 | 48,18 | 1.069.200 | 48,80 | 48,16 | 48,64 | 00:00:00 | | 2006-08-30 | 49,89 | 2.034.900 | 50,15 | 48,21 | 48,59 | 00:00:00 | | 2006-08-31 | 49,95 | 1.903.900 | 50,30 | 49,42 | 50,15 | 00:00:00 | | 2006-09-01 | 50,00 | 1.637.100 | 50,50 | 49,72 | 50,05 | 00:00:00 | | 2006-09-04 | 50,00 | 875.200 | 50,40 | 49,97 | 50,20 | 00:00:00 | | 2006-09-05 | 49,43 | 1.214.700 | 50,20 | 49,18 | 50,15 | 00:00:00 | | 2006-09-06 | 49,54 | 3.287.000 | 50,50 | 49,30 | 50,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
