|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-31 | 30,34 | 1.688.800 | 30,35 | 28,71 | 28,75 | 00:00:00 | | 2008-11-03 | 30,17 | 1.346.100 | 31,24 | 29,75 | 30,66 | 00:00:00 | | 2008-11-04 | 32,13 | 1.704.900 | 32,21 | 30,25 | 30,75 | 00:00:00 | | 2008-11-05 | 31,45 | 1.231.500 | 32,25 | 31,03 | 32,25 | 00:00:00 | | 2008-11-06 | 29,84 | 1.792.300 | 31,36 | 29,84 | 30,42 | 00:00:00 | | 2008-11-07 | 30,84 | 1.273.800 | 31,19 | 29,85 | 29,91 | 00:00:00 | | 2008-11-10 | 30,97 | 915.700 | 32,25 | 30,85 | 31,78 | 00:00:00 | | 2008-11-11 | 28,62 | 1.202.800 | 30,66 | 28,37 | 30,48 | 00:00:00 | | 2008-11-12 | 27,82 | 1.342.100 | 29,37 | 27,58 | 29,19 | 00:00:00 | | 2008-11-13 | 27,55 | 1.124.000 | 28,80 | 27,06 | 27,72 | 00:00:00 | | 2008-11-14 | 27,30 | 1.301.500 | 29,24 | 27,30 | 29,00 | 00:00:00 | | 2008-11-17 | 26,30 | 1.083.800 | 27,70 | 26,24 | 27,31 | 00:00:00 | | 2008-11-18 | 26,03 | 1.291.100 | 26,78 | 25,57 | 26,49 | 00:00:00 | | 2008-11-19 | 26,00 | 1.610.600 | 27,17 | 25,91 | 26,32 | 00:00:00 | | 2008-11-20 | 25,43 | 1.493.900 | 25,76 | 24,85 | 25,36 | 00:00:00 | | 2008-11-21 | 25,89 | 2.054.200 | 26,70 | 25,11 | 25,68 | 00:00:00 | | 2008-11-24 | 27,91 | 1.465.200 | 27,98 | 26,23 | 26,65 | 00:00:00 | | 2008-11-25 | 28,93 | 1.873.700 | 29,80 | 27,34 | 28,00 | 00:00:00 | | 2008-11-26 | 28,69 | 1.046.300 | 29,20 | 28,27 | 29,00 | 00:00:00 | | 2008-11-27 | 29,83 | 634.200 | 29,95 | 29,08 | 29,12 | 00:00:00 | | 2008-11-28 | 30,22 | 807.100 | 30,22 | 28,82 | 29,61 | 00:00:00 | | 2008-12-01 | 28,65 | 754.000 | 30,24 | 28,32 | 30,03 | 00:00:00 | | 2008-12-02 | 29,45 | 1.284.100 | 29,60 | 28,00 | 28,00 | 00:00:00 | | 2008-12-03 | 30,00 | 953.500 | 30,24 | 28,57 | 29,48 | 00:00:00 | | 2008-12-04 | 31,00 | 2.046.300 | 31,80 | 29,91 | 29,91 | 00:00:00 | | 2008-12-05 | 29,44 | 1.327.100 | 30,72 | 29,35 | 30,72 | 00:00:00 | | 2008-12-08 | 31,76 | 916.300 | 32,08 | 31,14 | 31,15 | 00:00:00 | | 2008-12-09 | 32,56 | 1.280.900 | 32,98 | 31,15 | 31,62 | 00:00:00 | | 2008-12-10 | 33,92 | 1.514.400 | 34,51 | 32,10 | 32,58 | 00:00:00 | | 2008-12-11 | 33,58 | 911.200 | 34,35 | 32,99 | 33,72 | 00:00:00 | | 2008-12-12 | 33,37 | 1.241.900 | 33,60 | 31,67 | 32,04 | 00:00:00 | | 2008-12-15 | 33,30 | 623.800 | 33,88 | 32,80 | 33,88 | 00:00:00 | | 2008-12-16 | 33,90 | 728.800 | 34,44 | 33,28 | 33,35 | 00:00:00 | | 2008-12-17 | 34,63 | 811.400 | 34,65 | 33,46 | 34,34 | 00:00:00 | | 2008-12-18 | 34,73 | 1.731.600 | 35,50 | 34,18 | 34,49 | 00:00:00 | | 2008-12-19 | 35,10 | 1.278.900 | 35,38 | 34,00 | 34,31 | 00:00:00 | | 2008-12-22 | 33,95 | 984.600 | 34,90 | 33,95 | 34,73 | 00:00:00 | | 2008-12-23 | 34,33 | 1.197.700 | 35,04 | 33,76 | 33,76 | 00:00:00 | | 2008-12-24 | 33,51 | 266.000 | 35,10 | 33,16 | 34,33 | 00:00:00 | | 2008-12-29 | 33,72 | 917.600 | 34,53 | 33,30 | 33,56 | 00:00:00 | | 2008-12-30 | 35,02 | 591.800 | 35,02 | 33,97 | 34,05 | 00:00:00 | | 2008-12-31 | 35,11 | 324.400 | 35,49 | 34,92 | 35,20 | 00:00:00 | | 2009-01-02 | 36,27 | 863.800 | 36,27 | 34,99 | 35,58 | 00:00:00 | | 2009-01-05 | 37,17 | 1.557.300 | 37,50 | 36,33 | 36,47 | 00:00:00 | | 2009-01-06 | 35,35 | 1.976.600 | 37,24 | 35,30 | 37,20 | 00:00:00 | | 2009-01-07 | 33,69 | 2.793.500 | 35,22 | 33,22 | 35,06 | 00:00:00 | | 2009-01-08 | 33,22 | 2.446.400 | 34,10 | 32,99 | 33,53 | 00:00:00 | | 2009-01-09 | 33,95 | 1.713.400 | 34,12 | 33,15 | 33,53 | 00:00:00 | | 2009-01-12 | 33,06 | 1.276.900 | 34,11 | 32,92 | 33,65 | 00:00:00 | | 2009-01-13 | 32,83 | 1.908.500 | 33,47 | 32,67 | 32,93 | 00:00:00 | | 2009-01-14 | 31,56 | 1.859.000 | 33,40 | 31,41 | 33,06 | 00:00:00 | | 2009-01-15 | 29,77 | 3.958.700 | 32,27 | 29,10 | 31,56 | 00:00:00 | | 2009-01-16 | 31,09 | 3.105.300 | 32,10 | 30,51 | 30,71 | 00:00:00 | | 2009-01-19 | 30,30 | 1.639.600 | 31,94 | 29,84 | 31,26 | 00:00:00 | | 2009-01-20 | 29,14 | 2.010.800 | 30,70 | 29,01 | 30,32 | 00:00:00 | | 2009-01-21 | 29,39 | 2.395.000 | 29,75 | 28,05 | 28,87 | 00:00:00 | | 2009-01-22 | 29,77 | 1.841.600 | 30,54 | 29,42 | 29,70 | 00:00:00 | | 2009-01-23 | 29,18 | 1.378.900 | 30,10 | 28,73 | 29,89 | 00:00:00 | | 2009-01-26 | 29,56 | 1.720.000 | 29,75 | 28,90 | 29,15 | 00:00:00 | | 2009-01-27 | 30,13 | 1.857.700 | 30,22 | 28,92 | 29,47 | 00:00:00 | | 2009-01-28 | 31,67 | 1.690.200 | 31,90 | 30,00 | 30,56 | 00:00:00 | | 2009-01-29 | 30,95 | 1.443.800 | 31,79 | 30,57 | 31,79 | 00:00:00 | | 2009-01-30 | 31,00 | 2.092.900 | 31,31 | 30,27 | 30,97 | 00:00:00 | | 2009-02-02 | 30,63 | 1.392.000 | 31,03 | 30,16 | 30,46 | 00:00:00 | | 2009-02-03 | 31,14 | 1.383.300 | 31,28 | 30,00 | 30,78 | 00:00:00 | | 2009-02-04 | 32,37 | 1.673.800 | 32,40 | 31,16 | 31,26 | 00:00:00 | | 2009-02-05 | 32,47 | 1.762.600 | 32,62 | 31,40 | 31,70 | 00:00:00 | | 2009-02-06 | 34,42 | 2.322.300 | 34,58 | 32,01 | 32,51 | 00:00:00 | | 2009-02-09 | 34,50 | 1.017.300 | 34,55 | 33,85 | 34,05 | 00:00:00 | | 2009-02-10 | 33,28 | 938.900 | 34,62 | 33,28 | 34,50 | 00:00:00 | | 2009-02-11 | 33,29 | 768.300 | 33,44 | 32,59 | 32,96 | 00:00:00 | | 2009-02-12 | 32,00 | 1.175.000 | 33,29 | 31,59 | 33,11 | 00:00:00 | | 2009-02-13 | 32,34 | 751.700 | 32,91 | 32,14 | 32,50 | 00:00:00 | | 2009-02-16 | 31,72 | 567.200 | 32,34 | 31,66 | 32,16 | 00:00:00 | | 2009-02-17 | 30,77 | 1.197.600 | 31,59 | 30,27 | 31,59 | 00:00:00 | | 2009-02-18 | 30,33 | 921.700 | 30,95 | 30,00 | 30,92 | 00:00:00 | | 2009-02-19 | 30,29 | 920.300 | 30,81 | 30,15 | 30,66 | 00:00:00 | | 2009-02-20 | 29,97 | 1.604.700 | 30,35 | 29,73 | 29,80 | 00:00:00 | | 2009-02-23 | 29,86 | 1.203.500 | 31,36 | 29,58 | 30,49 | 00:00:00 | | 2009-02-24 | 30,38 | 1.143.900 | 30,40 | 29,12 | 29,62 | 00:00:00 | | 2009-02-25 | 28,49 | 2.204.600 | 31,54 | 27,70 | 31,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
