|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 44,70 | 2.012.100 | 44,98 | 43,42 | 44,17 | 00:00:00 | | 2008-03-20 | 44,72 | 1.520.200 | 44,76 | 43,47 | 44,14 | 00:00:00 | | 2008-03-21 | 44,72 | 0 | 44,72 | 44,72 | 44,72 | 00:00:00 | | 2008-03-24 | 44,72 | 0 | 44,72 | 44,72 | 44,72 | 00:00:00 | | 2008-03-25 | 47,30 | 1.645.700 | 47,45 | 46,27 | 46,68 | 00:00:00 | | 2008-03-26 | 47,24 | 966.300 | 47,43 | 46,75 | 46,90 | 00:00:00 | | 2008-03-27 | 47,26 | 1.159.600 | 48,08 | 46,80 | 46,99 | 00:00:00 | | 2008-03-28 | 45,81 | 1.220.600 | 47,27 | 45,64 | 47,10 | 00:00:00 | | 2008-03-31 | 46,26 | 1.146.400 | 46,34 | 44,90 | 45,35 | 00:00:00 | | 2008-04-01 | 47,71 | 1.110.600 | 47,72 | 46,05 | 46,05 | 00:00:00 | | 2008-04-02 | 48,99 | 1.951.300 | 49,09 | 47,76 | 48,29 | 00:00:00 | | 2008-04-03 | 48,64 | 1.182.600 | 49,39 | 48,25 | 48,88 | 00:00:00 | | 2008-04-04 | 49,65 | 1.657.800 | 49,65 | 48,70 | 48,95 | 00:00:00 | | 2008-04-07 | 49,30 | 996.400 | 50,00 | 49,06 | 49,93 | 00:00:00 | | 2008-04-08 | 48,42 | 1.626.200 | 49,01 | 48,10 | 49,01 | 00:00:00 | | 2008-04-09 | 48,17 | 1.266.800 | 48,97 | 48,00 | 48,15 | 00:00:00 | | 2008-04-10 | 48,25 | 1.110.800 | 48,31 | 47,24 | 48,16 | 00:00:00 | | 2008-04-11 | 48,55 | 1.544.900 | 49,25 | 48,11 | 48,59 | 00:00:00 | | 2008-04-14 | 48,22 | 1.260.200 | 48,66 | 47,95 | 48,00 | 00:00:00 | | 2008-04-15 | 48,35 | 1.292.100 | 48,57 | 47,75 | 48,21 | 00:00:00 | | 2008-04-16 | 49,42 | 1.759.000 | 49,52 | 47,81 | 48,00 | 00:00:00 | | 2008-04-17 | 50,30 | 1.470.900 | 50,39 | 49,50 | 49,53 | 00:00:00 | | 2008-04-18 | 51,61 | 2.043.400 | 51,79 | 50,11 | 50,71 | 00:00:00 | | 2008-04-21 | 51,50 | 904.000 | 52,32 | 51,16 | 51,86 | 00:00:00 | | 2008-04-22 | 50,10 | 1.525.600 | 51,38 | 49,92 | 51,05 | 00:00:00 | | 2008-04-23 | 51,02 | 1.275.300 | 51,10 | 49,60 | 50,67 | 00:00:00 | | 2008-04-24 | 51,31 | 1.276.200 | 51,31 | 50,54 | 51,08 | 00:00:00 | | 2008-04-25 | 53,10 | 1.892.000 | 53,37 | 51,63 | 51,84 | 00:00:00 | | 2008-04-28 | 53,20 | 1.378.800 | 53,74 | 52,91 | 53,21 | 00:00:00 | | 2008-04-29 | 52,61 | 1.008.100 | 53,05 | 52,27 | 52,83 | 00:00:00 | | 2008-04-30 | 53,30 | 1.112.200 | 53,39 | 52,16 | 52,50 | 00:00:00 | | 2008-05-02 | 54,15 | 1.025.100 | 54,60 | 53,75 | 53,99 | 00:00:00 | | 2008-05-05 | 54,74 | 2.291.500 | 56,30 | 54,70 | 56,00 | 00:00:00 | | 2008-05-06 | 54,89 | 1.365.000 | 55,49 | 54,33 | 54,69 | 00:00:00 | | 2008-05-07 | 54,98 | 1.027.600 | 55,35 | 54,35 | 55,30 | 00:00:00 | | 2008-05-08 | 54,50 | 920.200 | 54,86 | 54,18 | 54,41 | 00:00:00 | | 2008-05-09 | 54,30 | 1.086.800 | 54,49 | 53,16 | 54,35 | 00:00:00 | | 2008-05-12 | 54,39 | 555.700 | 55,02 | 53,68 | 54,63 | 00:00:00 | | 2008-05-13 | 54,89 | 935.700 | 55,19 | 54,23 | 54,69 | 00:00:00 | | 2008-05-14 | 54,92 | 1.074.500 | 55,35 | 54,57 | 55,03 | 00:00:00 | | 2008-05-15 | 50,83 | 1.989.600 | 51,71 | 50,42 | 51,71 | 00:00:00 | | 2008-05-16 | 50,48 | 1.449.200 | 51,40 | 50,24 | 51,00 | 00:00:00 | | 2008-05-19 | 50,65 | 1.154.500 | 51,28 | 50,33 | 50,78 | 00:00:00 | | 2008-05-20 | 49,38 | 1.598.300 | 50,39 | 49,17 | 50,16 | 00:00:00 | | 2008-05-21 | 49,20 | 1.361.200 | 49,71 | 48,66 | 49,32 | 00:00:00 | | 2008-05-22 | 48,68 | 1.424.400 | 48,90 | 47,96 | 48,51 | 00:00:00 | | 2008-05-23 | 48,31 | 1.265.400 | 48,67 | 48,12 | 48,54 | 00:00:00 | | 2008-05-26 | 48,08 | 705.100 | 48,66 | 47,55 | 48,28 | 00:00:00 | | 2008-05-27 | 48,34 | 1.383.400 | 48,58 | 47,27 | 48,01 | 00:00:00 | | 2008-05-28 | 48,97 | 1.032.300 | 49,38 | 48,35 | 48,56 | 00:00:00 | | 2008-05-29 | 48,65 | 1.230.300 | 49,34 | 48,13 | 49,04 | 00:00:00 | | 2008-05-30 | 49,05 | 1.094.700 | 49,35 | 48,50 | 48,81 | 00:00:00 | | 2008-06-02 | 48,46 | 913.400 | 49,23 | 48,11 | 49,14 | 00:00:00 | | 2008-06-03 | 49,03 | 917.100 | 49,31 | 48,10 | 48,10 | 00:00:00 | | 2008-06-04 | 48,93 | 733.600 | 49,07 | 47,99 | 48,99 | 00:00:00 | | 2008-06-05 | 48,10 | 1.800.400 | 49,63 | 47,92 | 49,10 | 00:00:00 | | 2008-06-06 | 47,40 | 2.768.600 | 48,54 | 47,05 | 48,23 | 00:00:00 | | 2008-06-10 | 46,55 | 2.321.600 | 46,82 | 45,68 | 46,31 | 00:00:00 | | 2008-06-11 | 46,48 | 1.977.100 | 47,68 | 46,18 | 47,25 | 00:00:00 | | 2008-06-12 | 46,63 | 1.114.100 | 46,93 | 46,06 | 46,25 | 00:00:00 | | 2008-06-13 | 47,19 | 940.700 | 47,53 | 45,77 | 46,58 | 00:00:00 | | 2008-06-16 | 46,62 | 882.300 | 47,39 | 46,10 | 47,22 | 00:00:00 | | 2008-06-17 | 47,31 | 2.025.300 | 48,09 | 46,61 | 46,61 | 00:00:00 | | 2008-06-18 | 46,09 | 2.729.700 | 46,58 | 45,84 | 46,41 | 00:00:00 | | 2008-06-19 | 44,93 | 2.104.800 | 45,75 | 44,93 | 45,57 | 00:00:00 | | 2008-06-20 | 43,80 | 2.628.100 | 45,12 | 43,35 | 44,94 | 00:00:00 | | 2008-06-23 | 43,31 | 1.364.600 | 43,96 | 43,11 | 43,50 | 00:00:00 | | 2008-06-24 | 43,14 | 1.698.200 | 43,39 | 42,35 | 43,31 | 00:00:00 | | 2008-06-25 | 43,80 | 1.451.900 | 43,98 | 42,96 | 43,08 | 00:00:00 | | 2008-06-26 | 43,35 | 1.703.900 | 43,74 | 43,09 | 43,62 | 00:00:00 | | 2008-06-27 | 42,69 | 2.571.400 | 43,74 | 42,41 | 43,24 | 00:00:00 | | 2008-06-30 | 42,43 | 1.393.500 | 42,86 | 41,53 | 42,52 | 00:00:00 | | 2008-07-01 | 42,32 | 2.098.500 | 42,75 | 41,22 | 42,45 | 00:00:00 | | 2008-07-02 | 43,03 | 2.240.800 | 43,64 | 42,40 | 42,56 | 00:00:00 | | 2008-07-03 | 42,40 | 2.937.300 | 43,00 | 41,70 | 42,99 | 00:00:00 | | 2008-07-04 | 42,00 | 1.415.300 | 42,70 | 41,86 | 42,70 | 00:00:00 | | 2008-07-07 | 42,00 | 1.542.800 | 42,53 | 41,83 | 42,49 | 00:00:00 | | 2008-07-08 | 42,00 | 1.957.200 | 42,00 | 40,94 | 41,06 | 00:00:00 | | 2008-07-09 | 41,97 | 1.872.400 | 42,47 | 41,54 | 42,37 | 00:00:00 | | 2008-07-10 | 40,21 | 2.489.700 | 41,50 | 40,02 | 41,40 | 00:00:00 | | 2008-07-11 | 39,77 | 2.061.700 | 40,70 | 39,35 | 40,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
