|
 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 | | 2007-08-08 | 61,95 | 2.906.900 | 62,43 | 58,73 | 59,00 | 00:00:00 | | 2007-08-09 | 59,69 | 2.961.600 | 62,66 | 59,10 | 61,40 | 00:00:00 | | 2007-08-10 | 57,16 | 2.335.100 | 58,49 | 57,00 | 58,49 | 00:00:00 | | 2007-08-13 | 59,03 | 2.317.000 | 59,32 | 57,15 | 58,49 | 00:00:00 | | 2007-08-14 | 59,44 | 2.009.300 | 60,77 | 58,15 | 59,00 | 00:00:00 | | 2007-08-15 | 58,03 | 1.647.800 | 58,67 | 57,90 | 58,26 | 00:00:00 | | 2007-08-16 | 55,50 | 2.302.600 | 57,39 | 54,72 | 57,12 | 00:00:00 | | 2007-08-17 | 55,25 | 3.120.300 | 56,70 | 54,72 | 55,70 | 00:00:00 | | 2007-08-20 | 56,20 | 1.675.200 | 56,70 | 55,55 | 56,37 | 00:00:00 | | 2007-08-21 | 57,18 | 1.464.300 | 57,18 | 55,51 | 56,22 | 00:00:00 | | 2007-08-22 | 59,42 | 2.039.900 | 59,61 | 57,03 | 57,46 | 00:00:00 | | 2007-08-23 | 59,98 | 1.601.000 | 61,15 | 59,95 | 60,50 | 00:00:00 | | 2007-08-24 | 60,49 | 656.100 | 60,49 | 59,28 | 59,52 | 00:00:00 | | 2007-08-27 | 60,56 | 705.600 | 61,62 | 60,35 | 60,91 | 00:00:00 | | 2007-08-28 | 59,43 | 816.800 | 60,73 | 59,07 | 60,55 | 00:00:00 | | 2007-08-29 | 62,91 | 2.733.500 | 62,91 | 59,77 | 59,99 | 00:00:00 | | 2007-08-30 | 62,37 | 1.902.400 | 64,05 | 61,55 | 63,90 | 00:00:00 | | 2007-08-31 | 63,01 | 1.781.500 | 63,46 | 62,83 | 63,17 | 00:00:00 | | 2007-09-03 | 63,87 | 1.141.700 | 64,54 | 63,40 | 63,80 | 00:00:00 | | 2007-09-04 | 63,25 | 870.100 | 64,17 | 63,16 | 63,90 | 00:00:00 | | 2007-09-05 | 61,30 | 1.703.400 | 63,39 | 61,30 | 63,25 | 00:00:00 | | 2007-09-06 | 62,13 | 1.128.100 | 62,45 | 61,14 | 61,59 | 00:00:00 | | 2007-09-07 | 60,24 | 1.398.700 | 62,26 | 60,24 | 62,25 | 00:00:00 | | 2007-09-10 | 59,88 | 1.507.100 | 60,75 | 59,06 | 60,24 | 00:00:00 | | 2007-09-11 | 61,42 | 945.100 | 61,48 | 60,02 | 60,90 | 00:00:00 | | 2007-09-12 | 62,34 | 1.123.500 | 62,59 | 61,11 | 61,42 | 00:00:00 | | 2007-09-13 | 63,25 | 1.340.000 | 63,50 | 62,03 | 62,35 | 00:00:00 | | 2007-09-14 | 62,67 | 1.304.500 | 63,30 | 61,50 | 63,09 | 00:00:00 | | 2007-09-17 | 61,02 | 1.991.800 | 63,07 | 60,66 | 62,81 | 00:00:00 | | 2007-09-18 | 61,45 | 1.167.000 | 62,09 | 60,71 | 60,72 | 00:00:00 | | 2007-09-19 | 63,45 | 1.960.700 | 64,04 | 62,95 | 63,00 | 00:00:00 | | 2007-09-20 | 62,75 | 1.165.100 | 63,29 | 62,52 | 63,11 | 00:00:00 | | 2007-09-21 | 62,05 | 3.317.500 | 63,43 | 61,57 | 62,75 | 00:00:00 | | 2007-09-24 | 62,06 | 950.600 | 62,41 | 61,07 | 62,36 | 00:00:00 | | 2007-09-25 | 60,60 | 1.490.900 | 62,39 | 60,01 | 62,03 | 00:00:00 | | 2007-09-26 | 60,19 | 1.549.100 | 61,34 | 60,08 | 60,99 | 00:00:00 | | 2007-09-27 | 62,85 | 2.303.900 | 63,35 | 60,76 | 60,76 | 00:00:00 | | 2007-09-28 | 62,26 | 1.182.800 | 63,22 | 61,61 | 63,05 | 00:00:00 | | 2007-10-01 | 63,84 | 939.500 | 63,85 | 62,12 | 62,22 | 00:00:00 | | 2007-10-02 | 66,23 | 1.911.600 | 66,84 | 64,56 | 64,80 | 00:00:00 | | 2007-10-03 | 66,45 | 786.200 | 66,68 | 66,01 | 66,29 | 00:00:00 | | 2007-10-04 | 66,50 | 888.100 | 66,83 | 66,00 | 66,43 | 00:00:00 | | 2007-10-05 | 67,55 | 1.104.600 | 68,26 | 66,60 | 66,90 | 00:00:00 | | 2007-10-08 | 68,41 | 997.600 | 68,99 | 67,68 | 67,84 | 00:00:00 | | 2007-10-09 | 68,71 | 1.036.600 | 69,00 | 68,07 | 68,89 | 00:00:00 | | 2007-10-10 | 68,14 | 1.167.700 | 69,30 | 67,88 | 69,00 | 00:00:00 | | 2007-10-11 | 68,46 | 910.300 | 69,30 | 67,97 | 67,97 | 00:00:00 | | 2007-10-12 | 68,16 | 996.300 | 68,50 | 66,90 | 68,50 | 00:00:00 | | 2007-10-15 | 67,50 | 573.600 | 68,69 | 67,30 | 68,16 | 00:00:00 | | 2007-10-16 | 67,32 | 1.027.500 | 67,96 | 66,63 | 67,02 | 00:00:00 | | 2007-10-17 | 66,83 | 1.115.000 | 68,00 | 66,51 | 67,59 | 00:00:00 | | 2007-10-18 | 66,61 | 820.300 | 67,50 | 66,30 | 67,30 | 00:00:00 | | 2007-10-19 | 64,98 | 1.198.300 | 66,89 | 64,55 | 66,34 | 00:00:00 | | 2007-10-22 | 64,27 | 1.764.600 | 64,55 | 63,12 | 66,30 | 00:00:00 | | 2007-10-23 | 65,95 | 1.427.100 | 66,55 | 64,90 | 65,80 | 00:00:00 | | 2007-10-24 | 64,96 | 1.025.200 | 66,42 | 64,86 | 66,35 | 00:00:00 | | 2007-10-25 | 66,23 | 1.463.700 | 66,40 | 65,40 | 65,40 | 00:00:00 | | 2007-10-26 | 65,42 | 1.017.000 | 66,42 | 65,10 | 66,34 | 00:00:00 | | 2007-10-29 | 65,60 | 935.800 | 66,59 | 65,39 | 66,45 | 00:00:00 | | 2007-10-30 | 64,80 | 764.900 | 65,90 | 64,66 | 65,18 | 00:00:00 | | 2007-10-31 | 65,87 | 761.500 | 66,25 | 64,63 | 64,63 | 00:00:00 | | 2007-11-01 | 65,61 | 898.100 | 66,00 | 64,59 | 66,00 | 00:00:00 | | 2007-11-02 | 65,39 | 682.800 | 65,53 | 64,63 | 65,00 | 00:00:00 | | 2007-11-05 | 64,21 | 997.600 | 65,25 | 64,06 | 65,25 | 00:00:00 | | 2007-11-06 | 64,62 | 1.521.900 | 64,85 | 63,41 | 64,45 | 00:00:00 | | 2007-11-07 | 62,91 | 1.445.900 | 64,79 | 62,51 | 63,81 | 00:00:00 | | 2007-11-08 | 60,94 | 2.240.700 | 61,85 | 60,64 | 61,40 | 00:00:00 | | 2007-11-09 | 58,73 | 3.124.100 | 61,32 | 58,11 | 61,17 | 00:00:00 | | 2007-11-12 | 59,10 | 1.466.900 | 59,70 | 58,10 | 58,80 | 00:00:00 | | 2007-11-13 | 59,07 | 1.608.300 | 59,35 | 58,10 | 58,58 | 00:00:00 | | 2007-11-14 | 60,12 | 1.299.800 | 61,08 | 59,50 | 59,50 | 00:00:00 | | 2007-11-15 | 58,78 | 1.311.700 | 60,49 | 58,25 | 60,01 | 00:00:00 | | 2007-11-16 | 58,84 | 1.341.600 | 59,14 | 58,20 | 58,60 | 00:00:00 | | 2007-11-19 | 57,15 | 1.784.400 | 59,20 | 56,80 | 58,91 | 00:00:00 | | 2007-11-20 | 57,00 | 1.572.500 | 57,91 | 56,80 | 57,32 | 00:00:00 | | 2007-11-21 | 55,90 | 2.037.300 | 56,21 | 55,15 | 56,21 | 00:00:00 | | 2007-11-22 | 56,30 | 1.898.300 | 56,59 | 55,54 | 56,21 | 00:00:00 | | 2007-11-23 | 56,90 | 1.059.900 | 57,29 | 55,82 | 56,22 | 00:00:00 | | 2007-11-26 | 56,10 | 863.000 | 57,80 | 55,89 | 57,67 | 00:00:00 | | 2007-11-27 | 53,95 | 2.913.800 | 56,41 | 52,96 | 55,35 | 00:00:00 | | 2007-11-28 | 56,50 | 1.983.100 | 56,78 | 53,60 | 54,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
