|
 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 | | 2006-09-06 | 49,54 | 3.287.000 | 50,50 | 49,30 | 50,00 | 00:00:00 | | 2006-09-07 | 48,85 | 2.479.000 | 49,82 | 48,20 | 49,54 | 00:00:00 | | 2006-09-08 | 51,00 | 2.730.600 | 51,30 | 49,43 | 49,51 | 00:00:00 | | 2006-09-11 | 50,80 | 995.600 | 51,50 | 50,40 | 50,85 | 00:00:00 | | 2006-09-12 | 51,30 | 1.027.300 | 51,40 | 50,75 | 50,95 | 00:00:00 | | 2006-09-13 | 51,45 | 964.800 | 51,80 | 51,00 | 51,30 | 00:00:00 | | 2006-09-14 | 51,35 | 1.293.200 | 51,60 | 50,80 | 51,40 | 00:00:00 | | 2006-09-15 | 51,70 | 2.483.700 | 51,80 | 50,85 | 51,15 | 00:00:00 | | 2006-09-18 | 51,70 | 664.800 | 51,80 | 51,35 | 51,60 | 00:00:00 | | 2006-09-19 | 51,20 | 900.400 | 51,65 | 51,15 | 51,45 | 00:00:00 | | 2006-09-20 | 52,20 | 1.496.800 | 52,45 | 51,05 | 51,05 | 00:00:00 | | 2006-09-21 | 52,65 | 772.800 | 52,65 | 51,75 | 52,25 | 00:00:00 | | 2006-09-22 | 52,50 | 1.541.100 | 52,70 | 52,10 | 52,15 | 00:00:00 | | 2006-09-25 | 52,50 | 1.198.500 | 52,90 | 52,00 | 52,35 | 00:00:00 | | 2006-09-26 | 53,80 | 2.426.900 | 54,40 | 52,60 | 52,75 | 00:00:00 | | 2006-09-27 | 53,85 | 1.954.900 | 54,95 | 53,50 | 54,05 | 00:00:00 | | 2006-09-28 | 53,65 | 1.263.100 | 53,85 | 53,00 | 53,85 | 00:00:00 | | 2006-09-29 | 53,75 | 851.400 | 53,90 | 53,45 | 53,65 | 00:00:00 | | 2006-10-02 | 53,50 | 603.400 | 53,95 | 53,20 | 53,85 | 00:00:00 | | 2006-10-03 | 53,00 | 1.625.700 | 53,20 | 52,25 | 53,10 | 00:00:00 | | 2006-10-04 | 52,65 | 2.128.100 | 53,30 | 52,55 | 53,00 | 00:00:00 | | 2006-10-05 | 53,40 | 1.780.200 | 53,55 | 52,85 | 52,95 | 00:00:00 | | 2006-10-06 | 53,50 | 1.370.800 | 53,95 | 53,20 | 53,45 | 00:00:00 | | 2006-10-09 | 53,00 | 1.356.800 | 53,40 | 52,55 | 53,40 | 00:00:00 | | 2006-10-10 | 53,15 | 625.100 | 53,45 | 52,55 | 53,10 | 00:00:00 | | 2006-10-11 | 53,50 | 552.600 | 53,55 | 52,85 | 53,20 | 00:00:00 | | 2006-10-12 | 53,85 | 872.200 | 53,95 | 53,15 | 53,45 | 00:00:00 | | 2006-10-13 | 54,00 | 863.900 | 54,40 | 53,65 | 53,95 | 00:00:00 | | 2006-10-16 | 54,50 | 845.900 | 54,95 | 54,10 | 54,15 | 00:00:00 | | 2006-10-17 | 53,40 | 1.664.800 | 54,30 | 53,05 | 54,20 | 00:00:00 | | 2006-10-18 | 54,15 | 789.400 | 54,40 | 53,40 | 53,65 | 00:00:00 | | 2006-10-19 | 54,35 | 848.900 | 54,70 | 53,50 | 53,95 | 00:00:00 | | 2006-10-20 | 54,25 | 1.609.000 | 54,60 | 53,65 | 54,35 | 00:00:00 | | 2006-10-23 | 54,75 | 809.100 | 54,90 | 53,95 | 54,35 | 00:00:00 | | 2006-10-24 | 54,65 | 990.600 | 54,70 | 54,20 | 54,50 | 00:00:00 | | 2006-10-25 | 55,05 | 1.382.800 | 55,35 | 54,35 | 54,40 | 00:00:00 | | 2006-10-26 | 55,15 | 1.334.800 | 55,45 | 54,90 | 55,10 | 00:00:00 | | 2006-10-27 | 55,25 | 1.218.000 | 55,45 | 54,95 | 55,15 | 00:00:00 | | 2006-10-30 | 54,95 | 625.100 | 55,15 | 54,25 | 55,15 | 00:00:00 | | 2006-10-31 | 54,40 | 636.900 | 55,20 | 54,20 | 55,00 | 00:00:00 | | 2006-11-01 | 55,05 | 720.000 | 55,20 | 54,25 | 54,55 | 00:00:00 | | 2006-11-02 | 54,70 | 695.100 | 55,00 | 54,50 | 54,65 | 00:00:00 | | 2006-11-03 | 54,80 | 518.900 | 55,00 | 54,15 | 54,60 | 00:00:00 | | 2006-11-06 | 55,90 | 1.162.100 | 56,00 | 54,70 | 54,85 | 00:00:00 | | 2006-11-07 | 55,80 | 746.900 | 55,95 | 55,40 | 55,75 | 00:00:00 | | 2006-11-08 | 55,20 | 918.000 | 55,75 | 55,00 | 55,35 | 00:00:00 | | 2006-11-09 | 55,20 | 552.100 | 55,50 | 55,00 | 55,05 | 00:00:00 | | 2006-11-10 | 55,50 | 754.900 | 56,00 | 54,80 | 55,05 | 00:00:00 | | 2006-11-13 | 55,50 | 889.900 | 56,15 | 55,35 | 55,40 | 00:00:00 | | 2006-11-14 | 55,50 | 656.300 | 55,95 | 55,20 | 55,55 | 00:00:00 | | 2006-11-15 | 56,30 | 974.800 | 56,60 | 55,60 | 55,60 | 00:00:00 | | 2006-11-16 | 56,95 | 1.017.800 | 57,10 | 56,20 | 56,25 | 00:00:00 | | 2006-11-17 | 56,50 | 973.300 | 57,20 | 56,30 | 56,40 | 00:00:00 | | 2006-11-20 | 56,50 | 547.000 | 56,75 | 55,80 | 56,05 | 00:00:00 | | 2006-11-21 | 56,45 | 690.000 | 56,95 | 56,30 | 56,30 | 00:00:00 | | 2006-11-22 | 56,90 | 1.364.500 | 57,00 | 56,45 | 56,60 | 00:00:00 | | 2006-11-23 | 56,65 | 500.600 | 57,35 | 56,30 | 56,85 | 00:00:00 | | 2006-11-24 | 56,65 | 968.800 | 56,80 | 55,85 | 56,65 | 00:00:00 | | 2006-11-27 | 55,50 | 1.234.000 | 56,60 | 55,40 | 56,45 | 00:00:00 | | 2006-11-28 | 54,90 | 1.388.800 | 55,50 | 54,40 | 55,50 | 00:00:00 | | 2006-11-29 | 55,70 | 707.700 | 55,75 | 54,85 | 55,15 | 00:00:00 | | 2006-11-30 | 54,90 | 1.331.500 | 56,20 | 54,80 | 55,80 | 00:00:00 | | 2006-12-01 | 55,10 | 1.907.600 | 56,25 | 54,75 | 54,90 | 00:00:00 | | 2006-12-04 | 55,90 | 906.000 | 55,90 | 55,20 | 55,50 | 00:00:00 | | 2006-12-05 | 56,90 | 1.056.700 | 57,25 | 55,75 | 55,85 | 00:00:00 | | 2006-12-06 | 56,30 | 968.900 | 57,05 | 56,00 | 56,65 | 00:00:00 | | 2006-12-07 | 57,80 | 1.626.000 | 58,00 | 56,20 | 56,20 | 00:00:00 | | 2006-12-08 | 58,20 | 1.524.500 | 58,55 | 57,35 | 57,55 | 00:00:00 | | 2006-12-11 | 58,05 | 1.446.800 | 58,75 | 57,90 | 58,60 | 00:00:00 | | 2006-12-12 | 58,00 | 982.500 | 58,30 | 57,80 | 58,10 | 00:00:00 | | 2006-12-13 | 57,75 | 1.276.200 | 58,00 | 57,45 | 58,00 | 00:00:00 | | 2006-12-14 | 58,00 | 1.178.900 | 58,10 | 57,40 | 57,60 | 00:00:00 | | 2006-12-15 | 58,00 | 871.000 | 58,25 | 57,60 | 57,90 | 00:00:00 | | 2006-12-18 | 58,25 | 1.061.200 | 58,40 | 57,80 | 58,10 | 00:00:00 | | 2006-12-19 | 57,75 | 835.900 | 58,20 | 57,45 | 57,90 | 00:00:00 | | 2006-12-20 | 58,05 | 572.900 | 58,35 | 57,80 | 57,90 | 00:00:00 | | 2006-12-21 | 58,95 | 950.300 | 58,95 | 57,75 | 57,75 | 00:00:00 | | 2006-12-22 | 58,15 | 623.500 | 58,95 | 58,05 | 58,60 | 00:00:00 | | 2006-12-25 | 58,15 | 0 | 58,15 | 58,15 | 58,15 | 00:00:00 | | 2006-12-26 | 58,15 | 0 | 58,15 | 58,15 | 58,15 | 00:00:00 | | 2006-12-27 | 59,00 | 805.200 | 59,25 | 58,00 | 58,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
