|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-25 | 28,49 | 2.204.600 | 31,54 | 27,70 | 31,30 | 00:00:00 | | 2009-02-26 | 29,20 | 1.860.700 | 29,45 | 28,50 | 28,60 | 00:00:00 | | 2009-02-27 | 28,43 | 1.614.300 | 28,98 | 27,95 | 28,98 | 00:00:00 | | 2009-03-02 | 27,23 | 1.359.500 | 27,95 | 27,23 | 27,91 | 00:00:00 | | 2009-03-03 | 27,56 | 1.392.400 | 28,00 | 27,30 | 27,36 | 00:00:00 | | 2009-03-04 | 28,04 | 1.378.300 | 28,05 | 27,32 | 27,99 | 00:00:00 | | 2009-03-05 | 26,07 | 2.280.200 | 27,81 | 26,07 | 27,81 | 00:00:00 | | 2009-03-06 | 25,61 | 1.904.700 | 26,53 | 25,53 | 26,19 | 00:00:00 | | 2009-03-09 | 25,74 | 1.238.900 | 25,94 | 25,40 | 25,90 | 00:00:00 | | 2009-03-10 | 26,94 | 1.448.800 | 27,13 | 25,40 | 25,40 | 00:00:00 | | 2009-03-11 | 27,69 | 1.611.700 | 27,96 | 26,58 | 26,91 | 00:00:00 | | 2009-03-12 | 27,05 | 963.100 | 27,59 | 26,52 | 27,48 | 00:00:00 | | 2009-03-13 | 27,40 | 944.800 | 28,58 | 27,16 | 27,65 | 00:00:00 | | 2009-03-16 | 28,06 | 904.000 | 28,06 | 27,69 | 28,00 | 00:00:00 | | 2009-03-17 | 27,41 | 614.900 | 27,98 | 27,10 | 27,80 | 00:00:00 | | 2009-03-18 | 28,28 | 1.171.700 | 28,74 | 27,83 | 27,92 | 00:00:00 | | 2009-03-19 | 29,10 | 1.741.500 | 29,20 | 28,46 | 28,70 | 00:00:00 | | 2009-03-20 | 28,57 | 1.247.500 | 29,04 | 27,72 | 29,04 | 00:00:00 | | 2009-03-23 | 28,69 | 952.200 | 29,06 | 28,17 | 29,00 | 00:00:00 | | 2009-03-24 | 28,01 | 1.099.000 | 29,00 | 27,69 | 29,00 | 00:00:00 | | 2009-03-25 | 28,05 | 947.800 | 28,19 | 27,43 | 27,95 | 00:00:00 | | 2009-03-26 | 26,97 | 1.049.400 | 28,00 | 26,75 | 28,00 | 00:00:00 | | 2009-03-27 | 25,84 | 1.775.500 | 26,90 | 25,40 | 25,40 | 00:00:00 | | 2009-03-30 | 25,20 | 1.310.500 | 26,42 | 25,20 | 25,40 | 00:00:00 | | 2009-03-31 | 26,22 | 1.658.600 | 26,26 | 25,49 | 25,49 | 00:00:00 | | 2009-04-01 | 27,08 | 1.473.400 | 27,08 | 25,96 | 26,08 | 00:00:00 | | 2009-04-02 | 28,46 | 2.773.100 | 28,60 | 27,46 | 27,50 | 00:00:00 | | 2009-04-03 | 29,28 | 1.552.900 | 29,95 | 28,03 | 28,40 | 00:00:00 | | 2009-04-06 | 29,81 | 1.432.000 | 30,34 | 29,32 | 29,76 | 00:00:00 | | 2009-04-07 | 28,92 | 941.200 | 30,07 | 28,56 | 30,00 | 00:00:00 | | 2009-04-08 | 29,69 | 904.900 | 29,78 | 28,40 | 28,50 | 00:00:00 | | 2009-04-09 | 31,00 | 972.200 | 31,36 | 29,30 | 30,00 | 00:00:00 | | 2009-04-14 | 31,50 | 1.277.100 | 32,19 | 30,57 | 31,24 | 00:00:00 | | 2009-04-15 | 31,47 | 967.500 | 31,57 | 30,55 | 31,00 | 00:00:00 | | 2009-04-16 | 32,00 | 1.111.600 | 32,40 | 31,32 | 31,35 | 00:00:00 | | 2009-04-17 | 30,50 | 2.343.600 | 31,23 | 29,70 | 30,73 | 00:00:00 | | 2009-04-20 | 29,06 | 2.247.900 | 30,49 | 28,67 | 30,49 | 00:00:00 | | 2009-04-21 | 29,53 | 1.466.900 | 29,53 | 28,66 | 29,19 | 00:00:00 | | 2009-04-22 | 30,29 | 1.683.900 | 30,29 | 28,83 | 29,62 | 00:00:00 | | 2009-04-23 | 32,19 | 2.152.200 | 32,20 | 29,80 | 30,19 | 00:00:00 | | 2009-04-24 | 32,69 | 1.297.500 | 32,69 | 31,77 | 32,45 | 00:00:00 | | 2009-04-27 | 31,47 | 1.534.400 | 32,00 | 30,30 | 31,90 | 00:00:00 | | 2009-04-28 | 29,99 | 1.360.000 | 31,03 | 29,82 | 31,00 | 00:00:00 | | 2009-04-29 | 31,27 | 1.068.400 | 31,27 | 30,15 | 30,15 | 00:00:00 | | 2009-04-30 | 32,22 | 1.481.000 | 32,65 | 31,75 | 32,00 | 00:00:00 | | 2009-05-04 | 34,08 | 999.100 | 34,17 | 32,42 | 32,50 | 00:00:00 | | 2009-05-05 | 34,30 | 1.813.000 | 34,40 | 33,71 | 34,20 | 00:00:00 | | 2009-05-06 | 35,13 | 1.862.400 | 35,29 | 34,13 | 34,20 | 00:00:00 | | 2009-05-07 | 35,49 | 1.500.000 | 36,20 | 35,35 | 35,60 | 00:00:00 | | 2009-05-08 | 35,44 | 724.900 | 36,65 | 35,02 | 36,65 | 00:00:00 | | 2009-05-11 | 34,04 | 1.133.600 | 35,70 | 33,91 | 35,70 | 00:00:00 | | 2009-05-12 | 33,50 | 1.207.900 | 34,16 | 33,21 | 33,58 | 00:00:00 | | 2009-05-13 | 31,94 | 2.036.100 | 33,94 | 31,94 | 33,59 | 00:00:00 | | 2009-05-14 | 32,03 | 1.288.400 | 32,74 | 31,60 | 31,94 | 00:00:00 | | 2009-05-15 | 31,58 | 1.001.800 | 32,50 | 31,35 | 32,20 | 00:00:00 | | 2009-05-18 | 33,95 | 1.375.600 | 33,95 | 31,17 | 31,51 | 00:00:00 | | 2009-05-19 | 35,15 | 1.183.500 | 35,46 | 33,95 | 34,15 | 00:00:00 | | 2009-05-20 | 32,67 | 1.251.700 | 33,75 | 32,52 | 33,35 | 00:00:00 | | 2009-05-21 | 32,03 | 920.200 | 32,65 | 31,77 | 32,12 | 00:00:00 | | 2009-05-22 | 31,50 | 756.500 | 32,50 | 31,35 | 32,33 | 00:00:00 | | 2009-05-25 | 31,97 | 521.100 | 32,10 | 31,10 | 31,50 | 00:00:00 | | 2009-05-26 | 32,61 | 1.137.400 | 32,74 | 31,30 | 31,65 | 00:00:00 | | 2009-05-27 | 33,06 | 1.197.200 | 33,40 | 32,75 | 32,77 | 00:00:00 | | 2009-05-28 | 32,09 | 1.067.500 | 32,85 | 31,80 | 32,38 | 00:00:00 | | 2009-05-29 | 31,33 | 3.031.300 | 32,53 | 31,25 | 32,44 | 00:00:00 | | 2009-06-01 | 31,92 | 743.900 | 31,97 | 31,50 | 31,85 | 00:00:00 | | 2009-06-02 | 31,60 | 976.200 | 32,02 | 31,50 | 31,70 | 00:00:00 | | 2009-06-03 | 31,25 | 632.500 | 31,88 | 31,11 | 31,76 | 00:00:00 | | 2009-06-04 | 30,65 | 1.078.500 | 31,58 | 30,65 | 31,25 | 00:00:00 | | 2009-06-05 | 30,50 | 1.410.400 | 31,12 | 30,25 | 30,70 | 00:00:00 | | 2009-06-08 | 30,28 | 821.500 | 30,75 | 30,12 | 30,19 | 00:00:00 | | 2009-06-09 | 30,16 | 1.323.600 | 30,59 | 29,96 | 30,10 | 00:00:00 | | 2009-06-10 | 30,55 | 1.366.400 | 30,82 | 30,14 | 30,15 | 00:00:00 | | 2009-06-11 | 30,37 | 753.100 | 30,54 | 30,13 | 30,50 | 00:00:00 | | 2009-06-12 | 30,16 | 818.600 | 30,56 | 30,13 | 30,40 | 00:00:00 | | 2009-06-15 | 29,52 | 1.469.200 | 30,00 | 29,50 | 30,00 | 00:00:00 | | 2009-06-16 | 29,15 | 793.000 | 29,70 | 29,15 | 29,67 | 00:00:00 | | 2009-06-17 | 27,85 | 1.310.200 | 29,11 | 27,75 | 29,10 | 00:00:00 | | 2009-06-18 | 28,21 | 926.400 | 28,38 | 27,60 | 28,00 | 00:00:00 | | 2009-06-19 | 28,45 | 1.922.500 | 28,67 | 27,84 | 28,06 | 00:00:00 | | 2009-06-22 | 27,60 | 1.082.500 | 28,56 | 27,60 | 28,34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
