|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 72,56 | 971.100 | 73,38 | 72,32 | 72,99 | 00:00:00 | | 2007-04-19 | 72,96 | 1.250.700 | 73,22 | 71,85 | 72,49 | 00:00:00 | | 2007-04-20 | 73,70 | 2.231.100 | 74,02 | 72,68 | 73,00 | 00:00:00 | | 2007-04-23 | 73,60 | 880.500 | 74,05 | 73,20 | 73,81 | 00:00:00 | | 2007-04-24 | 71,02 | 3.302.200 | 73,00 | 70,63 | 73,00 | 00:00:00 | | 2007-04-25 | 71,35 | 1.585.200 | 71,71 | 71,15 | 71,25 | 00:00:00 | | 2007-04-26 | 69,75 | 2.061.600 | 71,95 | 69,36 | 71,50 | 00:00:00 | | 2007-04-27 | 69,44 | 1.577.300 | 70,15 | 68,98 | 70,00 | 00:00:00 | | 2007-04-30 | 69,48 | 664.700 | 70,48 | 69,36 | 69,37 | 00:00:00 | | 2007-05-01 | 69,48 | 0 | 69,48 | 69,48 | 69,48 | 00:00:00 | | 2007-05-02 | 69,76 | 2.095.500 | 70,15 | 69,60 | 69,60 | 00:00:00 | | 2007-05-03 | 71,40 | 1.564.200 | 71,60 | 69,65 | 70,10 | 00:00:00 | | 2007-05-04 | 72,00 | 1.173.100 | 72,24 | 70,92 | 71,61 | 00:00:00 | | 2007-05-07 | 71,86 | 342.700 | 72,22 | 71,33 | 72,00 | 00:00:00 | | 2007-05-08 | 70,88 | 861.300 | 71,99 | 70,45 | 71,99 | 00:00:00 | | 2007-05-09 | 71,21 | 968.000 | 72,21 | 70,86 | 70,86 | 00:00:00 | | 2007-05-10 | 72,00 | 1.572.700 | 72,57 | 71,50 | 71,50 | 00:00:00 | | 2007-05-11 | 71,33 | 1.118.700 | 71,90 | 70,45 | 71,50 | 00:00:00 | | 2007-05-14 | 70,45 | 845.000 | 71,59 | 70,36 | 70,88 | 00:00:00 | | 2007-05-15 | 71,37 | 1.399.700 | 71,50 | 70,00 | 70,00 | 00:00:00 | | 2007-05-16 | 68,85 | 2.052.100 | 69,35 | 67,85 | 68,44 | 00:00:00 | | 2007-05-17 | 69,13 | 718.200 | 69,49 | 68,64 | 68,85 | 00:00:00 | | 2007-05-18 | 69,26 | 1.067.800 | 69,50 | 68,75 | 68,79 | 00:00:00 | | 2007-05-21 | 68,49 | 1.103.700 | 69,10 | 68,20 | 69,04 | 00:00:00 | | 2007-05-22 | 67,90 | 1.027.500 | 68,45 | 67,60 | 68,07 | 00:00:00 | | 2007-05-23 | 68,91 | 1.245.500 | 69,28 | 67,73 | 67,74 | 00:00:00 | | 2007-05-24 | 67,85 | 1.098.700 | 68,64 | 67,67 | 68,40 | 00:00:00 | | 2007-05-25 | 68,11 | 836.800 | 68,50 | 67,50 | 67,50 | 00:00:00 | | 2007-05-28 | 68,21 | 81.300 | 68,24 | 67,61 | 67,80 | 00:00:00 | | 2007-05-29 | 67,59 | 897.200 | 68,16 | 67,35 | 67,91 | 00:00:00 | | 2007-05-30 | 68,73 | 1.416.400 | 68,96 | 66,75 | 67,16 | 00:00:00 | | 2007-05-31 | 69,11 | 1.831.900 | 69,44 | 68,17 | 68,58 | 00:00:00 | | 2007-06-01 | 69,75 | 1.344.000 | 69,95 | 68,50 | 69,06 | 00:00:00 | | 2007-06-04 | 68,59 | 943.100 | 69,95 | 68,40 | 69,72 | 00:00:00 | | 2007-06-05 | 68,59 | 1.213.000 | 69,52 | 68,40 | 68,52 | 00:00:00 | | 2007-06-06 | 66,01 | 2.393.100 | 68,31 | 65,55 | 68,24 | 00:00:00 | | 2007-06-07 | 65,24 | 2.175.200 | 66,46 | 64,82 | 65,95 | 00:00:00 | | 2007-06-08 | 65,60 | 1.630.800 | 66,20 | 64,65 | 64,95 | 00:00:00 | | 2007-06-11 | 66,19 | 1.313.300 | 66,67 | 65,62 | 66,00 | 00:00:00 | | 2007-06-12 | 66,26 | 966.300 | 66,60 | 65,77 | 66,37 | 00:00:00 | | 2007-06-13 | 65,55 | 2.555.900 | 66,14 | 65,25 | 65,30 | 00:00:00 | | 2007-06-14 | 66,54 | 1.258.100 | 66,70 | 65,55 | 66,23 | 00:00:00 | | 2007-06-15 | 67,26 | 2.961.000 | 67,48 | 65,97 | 67,21 | 00:00:00 | | 2007-06-18 | 66,74 | 1.131.000 | 67,97 | 66,42 | 67,50 | 00:00:00 | | 2007-06-19 | 65,62 | 1.139.200 | 67,46 | 65,59 | 66,99 | 00:00:00 | | 2007-06-20 | 66,36 | 1.461.700 | 66,90 | 65,85 | 66,12 | 00:00:00 | | 2007-06-21 | 66,00 | 1.362.300 | 66,38 | 65,31 | 65,80 | 00:00:00 | | 2007-06-22 | 65,26 | 1.334.900 | 66,50 | 65,16 | 66,33 | 00:00:00 | | 2007-06-25 | 64,97 | 1.761.500 | 65,10 | 64,02 | 65,00 | 00:00:00 | | 2007-06-26 | 64,54 | 1.662.700 | 64,79 | 63,88 | 64,48 | 00:00:00 | | 2007-06-27 | 64,45 | 1.658.300 | 64,59 | 63,62 | 63,91 | 00:00:00 | | 2007-06-28 | 65,40 | 1.570.100 | 65,65 | 64,81 | 65,29 | 00:00:00 | | 2007-06-29 | 65,72 | 1.238.000 | 66,00 | 64,68 | 65,78 | 00:00:00 | | 2007-07-02 | 65,66 | 673.100 | 65,84 | 65,14 | 65,14 | 00:00:00 | | 2007-07-03 | 64,90 | 1.215.800 | 66,01 | 64,84 | 66,01 | 00:00:00 | | 2007-07-04 | 71,56 | 5.979.800 | 71,69 | 68,00 | 68,20 | 00:00:00 | | 2007-07-05 | 70,70 | 2.635.700 | 72,20 | 69,75 | 71,45 | 00:00:00 | | 2007-07-06 | 70,65 | 1.036.900 | 70,90 | 70,05 | 70,72 | 00:00:00 | | 2007-07-09 | 70,88 | 1.371.400 | 71,15 | 70,10 | 70,55 | 00:00:00 | | 2007-07-10 | 69,31 | 1.444.600 | 70,88 | 69,20 | 70,60 | 00:00:00 | | 2007-07-11 | 72,96 | 5.484.900 | 75,32 | 67,87 | 68,94 | 00:00:00 | | 2007-07-12 | 71,88 | 3.418.500 | 73,35 | 70,92 | 72,80 | 00:00:00 | | 2007-07-13 | 71,61 | 1.655.000 | 72,91 | 71,00 | 72,31 | 00:00:00 | | 2007-07-16 | 70,90 | 905.100 | 72,15 | 70,64 | 72,00 | 00:00:00 | | 2007-07-17 | 70,17 | 1.164.600 | 70,92 | 69,80 | 70,80 | 00:00:00 | | 2007-07-18 | 68,10 | 3.337.800 | 69,26 | 67,91 | 68,75 | 00:00:00 | | 2007-07-19 | 68,57 | 1.043.300 | 69,47 | 68,20 | 68,34 | 00:00:00 | | 2007-07-20 | 66,64 | 1.219.600 | 68,56 | 66,64 | 68,30 | 00:00:00 | | 2007-07-23 | 67,29 | 1.033.000 | 67,47 | 66,30 | 66,52 | 00:00:00 | | 2007-07-24 | 66,57 | 1.258.800 | 67,44 | 66,28 | 67,44 | 00:00:00 | | 2007-07-25 | 66,09 | 1.473.700 | 66,50 | 65,65 | 66,50 | 00:00:00 | | 2007-07-26 | 62,95 | 2.643.800 | 66,26 | 62,95 | 66,20 | 00:00:00 | | 2007-07-27 | 61,82 | 2.795.600 | 62,90 | 61,18 | 62,79 | 00:00:00 | | 2007-07-30 | 61,17 | 2.134.400 | 61,80 | 60,73 | 61,63 | 00:00:00 | | 2007-07-31 | 63,30 | 2.123.000 | 63,85 | 61,70 | 61,91 | 00:00:00 | | 2007-08-01 | 61,55 | 1.991.200 | 62,78 | 61,50 | 62,35 | 00:00:00 | | 2007-08-02 | 61,57 | 1.827.700 | 62,65 | 61,15 | 62,20 | 00:00:00 | | 2007-08-03 | 59,51 | 2.075.200 | 61,87 | 59,37 | 61,81 | 00:00:00 | | 2007-08-06 | 58,31 | 2.080.200 | 59,68 | 58,14 | 59,06 | 00:00:00 | | 2007-08-07 | 58,55 | 2.329.300 | 59,20 | 58,32 | 59,20 | 00:00:00 | | 2007-08-08 | 61,95 | 2.906.900 | 62,43 | 58,73 | 59,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
