|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 56,50 | 1.983.100 | 56,78 | 53,60 | 54,83 | 00:00:00 | | 2007-11-29 | 56,60 | 1.548.200 | 57,60 | 55,55 | 56,86 | 00:00:00 | | 2007-11-30 | 57,85 | 1.503.300 | 58,15 | 56,36 | 56,60 | 00:00:00 | | 2007-12-03 | 56,92 | 1.314.800 | 58,83 | 56,72 | 58,08 | 00:00:00 | | 2007-12-04 | 55,96 | 1.880.100 | 57,16 | 55,31 | 57,16 | 00:00:00 | | 2007-12-05 | 57,11 | 825.300 | 57,40 | 56,00 | 56,62 | 00:00:00 | | 2007-12-06 | 57,94 | 1.317.900 | 58,75 | 56,68 | 57,50 | 00:00:00 | | 2007-12-07 | 58,76 | 1.224.500 | 59,55 | 58,20 | 58,32 | 00:00:00 | | 2007-12-10 | 59,41 | 1.085.900 | 59,89 | 58,30 | 58,45 | 00:00:00 | | 2007-12-11 | 58,97 | 1.083.700 | 59,85 | 58,47 | 59,50 | 00:00:00 | | 2007-12-12 | 57,81 | 1.906.000 | 58,46 | 56,83 | 57,90 | 00:00:00 | | 2007-12-13 | 56,10 | 2.550.800 | 57,18 | 55,25 | 56,90 | 00:00:00 | | 2007-12-14 | 56,27 | 1.388.400 | 57,28 | 55,80 | 57,23 | 00:00:00 | | 2007-12-17 | 54,00 | 2.115.700 | 55,50 | 53,84 | 55,43 | 00:00:00 | | 2007-12-18 | 53,65 | 1.983.300 | 54,20 | 53,46 | 53,79 | 00:00:00 | | 2007-12-19 | 52,83 | 2.103.400 | 53,60 | 52,48 | 53,60 | 00:00:00 | | 2007-12-20 | 52,60 | 3.287.600 | 54,60 | 52,21 | 53,80 | 00:00:00 | | 2007-12-21 | 53,75 | 5.245.300 | 53,92 | 53,35 | 53,60 | 00:00:00 | | 2007-12-24 | 54,00 | 446.100 | 54,90 | 53,15 | 53,20 | 00:00:00 | | 2007-12-25 | 54,00 | 0 | 54,00 | 54,00 | 54,00 | 00:00:00 | | 2007-12-26 | 54,00 | 0 | 54,00 | 54,00 | 54,00 | 00:00:00 | | 2007-12-27 | 53,47 | 1.262.300 | 54,20 | 53,28 | 54,03 | 00:00:00 | | 2007-12-28 | 54,75 | 962.800 | 54,80 | 53,19 | 53,24 | 00:00:00 | | 2007-12-31 | 54,70 | 324.200 | 55,29 | 54,43 | 55,29 | 00:00:00 | | 2008-01-01 | 54,70 | 0 | 54,70 | 54,70 | 54,70 | 00:00:00 | | 2008-01-02 | 54,42 | 1.189.700 | 55,75 | 54,28 | 54,75 | 00:00:00 | | 2008-01-03 | 54,03 | 1.395.700 | 54,72 | 53,40 | 54,07 | 00:00:00 | | 2008-01-04 | 52,79 | 2.674.600 | 53,81 | 52,50 | 53,50 | 00:00:00 | | 2008-01-07 | 51,66 | 1.513.600 | 53,14 | 51,35 | 52,50 | 00:00:00 | | 2008-01-08 | 51,03 | 2.143.000 | 51,96 | 49,25 | 51,73 | 00:00:00 | | 2008-01-09 | 48,09 | 3.136.300 | 50,80 | 48,07 | 50,50 | 00:00:00 | | 2008-01-10 | 49,50 | 3.474.700 | 49,91 | 48,60 | 49,85 | 00:00:00 | | 2008-01-11 | 50,54 | 2.457.500 | 50,75 | 48,70 | 49,46 | 00:00:00 | | 2008-01-14 | 52,30 | 2.627.100 | 52,50 | 50,69 | 50,69 | 00:00:00 | | 2008-01-15 | 51,26 | 2.435.600 | 52,68 | 50,70 | 52,37 | 00:00:00 | | 2008-01-16 | 49,88 | 4.178.400 | 51,19 | 49,13 | 51,06 | 00:00:00 | | 2008-01-17 | 49,25 | 3.169.400 | 50,88 | 48,92 | 50,50 | 00:00:00 | | 2008-01-18 | 48,83 | 2.680.200 | 50,39 | 48,53 | 49,04 | 00:00:00 | | 2008-01-21 | 46,30 | 2.996.000 | 48,26 | 45,70 | 48,10 | 00:00:00 | | 2008-01-22 | 47,28 | 3.624.100 | 48,18 | 44,47 | 44,83 | 00:00:00 | | 2008-01-23 | 47,08 | 2.730.900 | 48,15 | 45,56 | 48,15 | 00:00:00 | | 2008-01-24 | 52,18 | 4.088.000 | 52,18 | 48,59 | 48,92 | 00:00:00 | | 2008-01-25 | 52,06 | 2.273.000 | 53,18 | 51,70 | 52,90 | 00:00:00 | | 2008-01-28 | 51,92 | 1.251.100 | 51,99 | 50,71 | 51,03 | 00:00:00 | | 2008-01-29 | 52,55 | 1.387.000 | 53,10 | 52,01 | 52,48 | 00:00:00 | | 2008-01-30 | 52,45 | 1.350.200 | 53,20 | 52,05 | 52,55 | 00:00:00 | | 2008-01-31 | 51,00 | 2.766.900 | 52,40 | 49,64 | 52,28 | 00:00:00 | | 2008-02-01 | 51,50 | 2.294.800 | 52,18 | 50,50 | 51,26 | 00:00:00 | | 2008-02-04 | 51,47 | 1.541.300 | 52,23 | 51,14 | 52,20 | 00:00:00 | | 2008-02-05 | 49,77 | 2.661.100 | 51,40 | 49,15 | 51,30 | 00:00:00 | | 2008-02-06 | 49,56 | 2.139.400 | 50,19 | 49,00 | 49,05 | 00:00:00 | | 2008-02-07 | 48,47 | 2.280.300 | 49,51 | 48,03 | 49,44 | 00:00:00 | | 2008-02-08 | 47,52 | 1.477.100 | 49,66 | 47,35 | 48,98 | 00:00:00 | | 2008-02-11 | 46,40 | 1.953.100 | 47,25 | 46,20 | 47,20 | 00:00:00 | | 2008-02-12 | 47,64 | 2.899.500 | 47,84 | 46,45 | 46,64 | 00:00:00 | | 2008-02-13 | 48,60 | 2.179.500 | 48,80 | 47,03 | 47,39 | 00:00:00 | | 2008-02-14 | 49,55 | 2.270.600 | 50,20 | 49,20 | 49,50 | 00:00:00 | | 2008-02-15 | 48,02 | 1.395.100 | 49,75 | 47,80 | 49,06 | 00:00:00 | | 2008-02-18 | 49,59 | 1.489.100 | 49,80 | 48,31 | 48,44 | 00:00:00 | | 2008-02-19 | 51,25 | 2.212.200 | 51,60 | 49,02 | 49,49 | 00:00:00 | | 2008-02-20 | 51,17 | 1.095.200 | 51,29 | 50,17 | 51,17 | 00:00:00 | | 2008-02-21 | 52,01 | 1.253.500 | 52,50 | 51,26 | 51,63 | 00:00:00 | | 2008-02-22 | 51,65 | 1.182.500 | 52,50 | 50,95 | 51,54 | 00:00:00 | | 2008-02-25 | 53,35 | 993.600 | 53,52 | 52,00 | 52,00 | 00:00:00 | | 2008-02-26 | 53,20 | 1.537.700 | 54,39 | 52,80 | 54,00 | 00:00:00 | | 2008-02-27 | 50,95 | 3.845.000 | 53,80 | 49,36 | 53,03 | 00:00:00 | | 2008-02-28 | 49,45 | 2.066.600 | 50,75 | 49,20 | 50,45 | 00:00:00 | | 2008-02-29 | 47,24 | 2.629.700 | 49,15 | 47,02 | 49,10 | 00:00:00 | | 2008-03-03 | 46,91 | 1.933.900 | 47,30 | 45,75 | 46,25 | 00:00:00 | | 2008-03-04 | 46,30 | 2.351.900 | 47,25 | 45,98 | 47,14 | 00:00:00 | | 2008-03-05 | 47,64 | 1.248.100 | 48,01 | 46,61 | 46,87 | 00:00:00 | | 2008-03-06 | 46,00 | 1.818.000 | 47,92 | 45,99 | 47,80 | 00:00:00 | | 2008-03-07 | 46,32 | 1.721.300 | 47,13 | 45,78 | 45,80 | 00:00:00 | | 2008-03-10 | 44,98 | 2.171.400 | 46,20 | 44,90 | 46,10 | 00:00:00 | | 2008-03-11 | 45,28 | 1.671.700 | 46,09 | 44,99 | 45,22 | 00:00:00 | | 2008-03-12 | 46,06 | 1.485.400 | 46,32 | 45,10 | 46,00 | 00:00:00 | | 2008-03-13 | 45,00 | 1.834.700 | 45,45 | 44,62 | 45,21 | 00:00:00 | | 2008-03-14 | 44,24 | 1.857.500 | 45,75 | 43,72 | 45,19 | 00:00:00 | | 2008-03-17 | 42,45 | 2.643.300 | 43,83 | 42,45 | 43,10 | 00:00:00 | | 2008-03-18 | 43,70 | 1.336.100 | 43,97 | 42,70 | 43,12 | 00:00:00 | | 2008-03-19 | 44,70 | 2.012.100 | 44,98 | 43,42 | 44,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
