|
 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 | | 2006-12-27 | 59,00 | 805.200 | 59,25 | 58,00 | 58,30 | 00:00:00 | | 2006-12-28 | 58,95 | 324.500 | 59,00 | 58,60 | 58,90 | 00:00:00 | | 2006-12-29 | 58,70 | 251.300 | 59,25 | 58,50 | 59,00 | 00:00:00 | | 2007-01-01 | 58,70 | 0 | 58,70 | 58,70 | 58,70 | 00:00:00 | | 2007-01-02 | 59,40 | 656.500 | 59,50 | 58,55 | 58,90 | 00:00:00 | | 2007-01-03 | 59,05 | 712.900 | 59,35 | 58,80 | 59,25 | 00:00:00 | | 2007-01-04 | 59,15 | 972.100 | 59,95 | 58,80 | 59,15 | 00:00:00 | | 2007-01-05 | 59,15 | 895.800 | 59,65 | 58,65 | 59,00 | 00:00:00 | | 2007-01-08 | 59,05 | 545.600 | 59,35 | 58,70 | 59,25 | 00:00:00 | | 2007-01-09 | 59,80 | 1.037.800 | 60,10 | 59,15 | 59,50 | 00:00:00 | | 2007-01-10 | 59,30 | 1.100.300 | 59,75 | 58,95 | 59,30 | 00:00:00 | | 2007-01-11 | 62,10 | 3.066.200 | 62,20 | 60,15 | 60,15 | 00:00:00 | | 2007-01-12 | 63,20 | 2.891.500 | 64,90 | 61,80 | 62,25 | 00:00:00 | | 2007-01-15 | 62,50 | 1.446.600 | 63,95 | 62,20 | 63,55 | 00:00:00 | | 2007-01-16 | 61,95 | 885.700 | 62,80 | 61,70 | 62,50 | 00:00:00 | | 2007-01-17 | 62,65 | 1.774.000 | 63,30 | 61,55 | 61,55 | 00:00:00 | | 2007-01-18 | 63,50 | 1.607.300 | 64,15 | 62,95 | 63,45 | 00:00:00 | | 2007-01-19 | 64,25 | 1.657.600 | 65,00 | 63,75 | 64,10 | 00:00:00 | | 2007-01-22 | 63,65 | 1.493.800 | 64,90 | 63,30 | 64,55 | 00:00:00 | | 2007-01-23 | 64,10 | 1.133.700 | 64,55 | 63,65 | 63,95 | 00:00:00 | | 2007-01-24 | 63,90 | 987.000 | 64,25 | 63,55 | 64,15 | 00:00:00 | | 2007-01-25 | 62,95 | 1.018.000 | 63,95 | 62,60 | 63,80 | 00:00:00 | | 2007-01-26 | 62,60 | 719.000 | 63,30 | 62,15 | 62,85 | 00:00:00 | | 2007-01-29 | 63,15 | 644.500 | 63,60 | 62,80 | 63,15 | 00:00:00 | | 2007-01-30 | 63,60 | 909.300 | 64,05 | 62,80 | 63,20 | 00:00:00 | | 2007-01-31 | 63,60 | 994.500 | 63,90 | 63,10 | 63,25 | 00:00:00 | | 2007-02-01 | 63,80 | 966.600 | 64,50 | 63,15 | 64,00 | 00:00:00 | | 2007-02-02 | 65,75 | 2.640.000 | 66,30 | 63,85 | 64,65 | 00:00:00 | | 2007-02-05 | 67,00 | 2.330.200 | 67,70 | 66,25 | 66,25 | 00:00:00 | | 2007-02-06 | 66,95 | 1.226.100 | 67,20 | 66,65 | 66,70 | 00:00:00 | | 2007-02-07 | 68,60 | 2.158.300 | 68,75 | 66,80 | 66,85 | 00:00:00 | | 2007-02-08 | 68,85 | 1.871.600 | 69,70 | 68,45 | 68,45 | 00:00:00 | | 2007-02-09 | 68,15 | 837.500 | 69,25 | 68,05 | 69,20 | 00:00:00 | | 2007-02-12 | 68,20 | 1.558.100 | 68,65 | 67,40 | 68,20 | 00:00:00 | | 2007-02-13 | 69,15 | 767.200 | 69,25 | 68,10 | 68,10 | 00:00:00 | | 2007-02-14 | 70,40 | 2.123.000 | 70,50 | 69,10 | 69,10 | 00:00:00 | | 2007-02-15 | 71,50 | 2.319.400 | 72,30 | 70,40 | 70,40 | 00:00:00 | | 2007-02-16 | 72,40 | 2.131.200 | 72,70 | 71,30 | 71,30 | 00:00:00 | | 2007-02-19 | 71,44 | 1.311.200 | 72,80 | 71,30 | 72,34 | 00:00:00 | | 2007-02-20 | 70,42 | 1.173.100 | 71,85 | 70,11 | 71,80 | 00:00:00 | | 2007-02-21 | 70,25 | 702.100 | 70,96 | 70,22 | 70,76 | 00:00:00 | | 2007-02-22 | 71,28 | 698.900 | 71,70 | 70,80 | 71,25 | 00:00:00 | | 2007-02-23 | 70,48 | 1.202.000 | 71,46 | 70,24 | 71,10 | 00:00:00 | | 2007-02-26 | 70,94 | 870.500 | 71,33 | 70,25 | 70,50 | 00:00:00 | | 2007-02-27 | 67,61 | 2.396.200 | 70,48 | 66,64 | 70,20 | 00:00:00 | | 2007-02-28 | 66,73 | 3.640.800 | 68,49 | 64,91 | 66,00 | 00:00:00 | | 2007-03-01 | 67,10 | 4.615.100 | 68,94 | 65,60 | 66,75 | 00:00:00 | | 2007-03-02 | 66,61 | 2.068.100 | 68,95 | 66,15 | 68,00 | 00:00:00 | | 2007-03-05 | 65,68 | 1.907.300 | 66,44 | 65,08 | 65,65 | 00:00:00 | | 2007-03-06 | 67,50 | 2.069.300 | 67,79 | 65,74 | 66,01 | 00:00:00 | | 2007-03-07 | 68,35 | 2.651.700 | 69,40 | 67,10 | 68,85 | 00:00:00 | | 2007-03-08 | 68,95 | 1.710.800 | 69,15 | 68,00 | 68,95 | 00:00:00 | | 2007-03-09 | 69,53 | 1.113.100 | 70,00 | 68,22 | 69,22 | 00:00:00 | | 2007-03-12 | 69,78 | 1.665.300 | 70,94 | 69,62 | 70,15 | 00:00:00 | | 2007-03-13 | 68,38 | 1.336.400 | 70,12 | 68,07 | 69,95 | 00:00:00 | | 2007-03-14 | 67,11 | 1.745.700 | 67,94 | 66,08 | 66,67 | 00:00:00 | | 2007-03-15 | 67,37 | 1.924.300 | 68,16 | 67,13 | 67,97 | 00:00:00 | | 2007-03-16 | 67,76 | 1.720.300 | 68,13 | 66,93 | 67,05 | 00:00:00 | | 2007-03-19 | 68,45 | 776.800 | 69,56 | 68,01 | 69,55 | 00:00:00 | | 2007-03-20 | 70,13 | 1.444.400 | 70,23 | 68,41 | 68,78 | 00:00:00 | | 2007-03-21 | 69,90 | 1.405.000 | 71,63 | 69,60 | 70,32 | 00:00:00 | | 2007-03-22 | 70,95 | 1.423.800 | 71,50 | 70,41 | 70,95 | 00:00:00 | | 2007-03-23 | 71,07 | 579.500 | 71,45 | 70,35 | 70,57 | 00:00:00 | | 2007-03-26 | 70,33 | 740.400 | 71,38 | 69,85 | 71,24 | 00:00:00 | | 2007-03-27 | 70,47 | 939.500 | 70,90 | 70,31 | 70,55 | 00:00:00 | | 2007-03-28 | 70,06 | 772.500 | 70,50 | 69,75 | 70,32 | 00:00:00 | | 2007-03-29 | 71,40 | 608.100 | 71,75 | 70,34 | 70,59 | 00:00:00 | | 2007-03-30 | 71,54 | 849.600 | 72,01 | 70,79 | 71,23 | 00:00:00 | | 2007-04-02 | 72,90 | 1.211.800 | 72,94 | 71,10 | 71,60 | 00:00:00 | | 2007-04-03 | 72,77 | 1.195.500 | 73,40 | 72,25 | 73,00 | 00:00:00 | | 2007-04-04 | 73,03 | 1.255.200 | 73,85 | 72,60 | 73,49 | 00:00:00 | | 2007-04-05 | 72,59 | 642.700 | 73,00 | 72,28 | 72,62 | 00:00:00 | | 2007-04-06 | 72,59 | 0 | 72,59 | 72,59 | 72,59 | 00:00:00 | | 2007-04-09 | 72,59 | 0 | 72,59 | 72,59 | 72,59 | 00:00:00 | | 2007-04-10 | 73,15 | 1.058.400 | 73,19 | 72,54 | 73,00 | 00:00:00 | | 2007-04-11 | 72,39 | 993.600 | 73,00 | 71,65 | 73,00 | 00:00:00 | | 2007-04-12 | 72,19 | 1.431.700 | 72,52 | 71,72 | 72,14 | 00:00:00 | | 2007-04-13 | 72,33 | 794.200 | 72,44 | 71,62 | 72,20 | 00:00:00 | | 2007-04-16 | 73,29 | 724.000 | 73,46 | 72,37 | 72,46 | 00:00:00 | | 2007-04-17 | 72,85 | 1.030.800 | 73,50 | 72,58 | 73,22 | 00:00:00 | | 2007-04-18 | 72,56 | 971.100 | 73,38 | 72,32 | 72,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
