|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-12 | 37,69 | 673.100 | 37,84 | 37,13 | 37,25 | 00:00:00 | | 2009-10-13 | 37,33 | 726.300 | 38,02 | 37,21 | 37,37 | 00:00:00 | | 2009-10-14 | 37,81 | 850.600 | 38,29 | 37,59 | 37,71 | 00:00:00 | | 2009-10-15 | 36,50 | 1.445.700 | 38,10 | 36,31 | 37,85 | 00:00:00 | | 2009-10-16 | 36,08 | 1.541.500 | 36,88 | 35,90 | 36,50 | 00:00:00 | | 2009-10-19 | 36,28 | 1.036.300 | 36,65 | 35,90 | 36,12 | 00:00:00 | | 2009-10-20 | 36,20 | 799.900 | 36,63 | 36,05 | 36,49 | 00:00:00 | | 2009-10-21 | 35,74 | 889.800 | 36,40 | 35,57 | 36,31 | 00:00:00 | | 2009-10-22 | 35,01 | 804.900 | 35,47 | 34,71 | 35,47 | 00:00:00 | | 2009-10-23 | 34,31 | 1.473.300 | 35,78 | 34,26 | 35,50 | 00:00:00 | | 2009-10-26 | 33,87 | 1.293.300 | 34,85 | 33,75 | 34,49 | 00:00:00 | | 2009-10-27 | 33,20 | 1.393.100 | 34,10 | 32,86 | 33,80 | 00:00:00 | | 2009-10-28 | 32,24 | 2.154.800 | 33,28 | 31,86 | 33,20 | 00:00:00 | | 2009-10-29 | 33,78 | 1.973.000 | 34,10 | 32,31 | 32,52 | 00:00:00 | | 2009-10-30 | 32,67 | 1.706.500 | 34,78 | 32,54 | 33,83 | 00:00:00 | | 2009-11-02 | 32,78 | 1.017.800 | 33,08 | 32,13 | 32,54 | 00:00:00 | | 2009-11-03 | 32,45 | 1.258.600 | 32,70 | 31,92 | 32,33 | 00:00:00 | | 2009-11-04 | 34,32 | 1.432.600 | 34,40 | 33,01 | 33,05 | 00:00:00 | | 2009-11-05 | 34,56 | 1.460.600 | 34,81 | 33,50 | 34,01 | 00:00:00 | | 2009-11-06 | 34,72 | 1.220.200 | 35,20 | 34,20 | 34,56 | 00:00:00 | | 2009-11-09 | 35,00 | 801.400 | 35,17 | 34,78 | 34,99 | 00:00:00 | | 2009-11-10 | 34,81 | 712.900 | 35,26 | 34,69 | 35,01 | 00:00:00 | | 2009-11-11 | 34,89 | 878.600 | 35,17 | 34,62 | 35,00 | 00:00:00 | | 2009-11-13 | 35,04 | 1.567.700 | 35,79 | 34,37 | 34,48 | 00:00:00 | | 2009-11-16 | 36,08 | 1.101.500 | 36,10 | 35,21 | 35,58 | 00:00:00 | | 2009-11-17 | 36,94 | 2.912.500 | 38,07 | 36,79 | 36,92 | 00:00:00 | | 2009-11-18 | 36,33 | 949.900 | 37,24 | 36,21 | 37,01 | 00:00:00 | | 2009-11-19 | 35,92 | 1.172.300 | 36,60 | 35,70 | 36,29 | 00:00:00 | | 2009-11-20 | 35,26 | 1.211.900 | 36,15 | 35,16 | 35,98 | 00:00:00 | | 2009-11-23 | 36,51 | 930.900 | 36,78 | 35,53 | 35,53 | 00:00:00 | | 2009-11-24 | 36,48 | 875.700 | 36,95 | 36,13 | 36,25 | 00:00:00 | | 2009-11-25 | 37,21 | 907.800 | 37,67 | 36,68 | 37,14 | 00:00:00 | | 2009-11-26 | 35,61 | 947.600 | 37,10 | 35,50 | 37,03 | 00:00:00 | | 2009-11-27 | 36,15 | 1.148.900 | 36,24 | 35,07 | 35,33 | 00:00:00 | | 2009-11-30 | 35,64 | 913.200 | 36,48 | 35,33 | 36,48 | 00:00:00 | | 2009-12-01 | 36,84 | 718.700 | 36,88 | 35,93 | 36,04 | 00:00:00 | | 2009-12-02 | 36,76 | 580.300 | 37,10 | 36,31 | 36,80 | 00:00:00 | | 2009-12-04 | 37,96 | 825.900 | 38,05 | 36,82 | 37,22 | 00:00:00 | | 2009-12-07 | 37,61 | 440.500 | 38,03 | 37,44 | 37,90 | 00:00:00 | | 2009-12-09 | 37,38 | 549.100 | 37,80 | 37,08 | 37,40 | 00:00:00 | | 2009-12-11 | 38,20 | 780.300 | 38,48 | 37,22 | 37,37 | 00:00:00 | | 2009-12-14 | 38,55 | 592.900 | 38,56 | 38,12 | 38,50 | 00:00:00 | | 2009-12-15 | 38,15 | 1.127.800 | 38,88 | 37,50 | 38,60 | 00:00:00 | | 2009-12-16 | 37,15 | 2.195.200 | 38,24 | 36,85 | 38,17 | 00:00:00 | | 2009-12-17 | 37,28 | 1.263.000 | 37,94 | 37,07 | 37,16 | 00:00:00 | | 2009-12-18 | 37,62 | 1.153.000 | 37,91 | 37,13 | 37,36 | 00:00:00 | | 2009-12-21 | 38,12 | 541.100 | 38,24 | 37,67 | 38,03 | 00:00:00 | | 2009-12-22 | 38,20 | 529.700 | 38,55 | 38,08 | 38,15 | 00:00:00 | | 2009-12-23 | 38,31 | 408.500 | 38,50 | 38,13 | 38,48 | 00:00:00 | | 2009-12-24 | 38,19 | 62.700 | 38,35 | 38,00 | 38,01 | 00:00:00 | | 2009-12-28 | 38,26 | 241.500 | 38,40 | 38,12 | 38,19 | 00:00:00 | | 2009-12-29 | 37,97 | 318.700 | 38,38 | 37,87 | 38,30 | 00:00:00 | | 2009-12-30 | 37,85 | 223.800 | 38,08 | 37,64 | 37,80 | 00:00:00 | | 2009-12-31 | 38,25 | 152.100 | 38,35 | 38,03 | 38,07 | 00:00:00 | | 2010-01-04 | 38,89 | 611.700 | 38,89 | 38,02 | 38,08 | 00:00:00 | | 2010-01-05 | 38,65 | 657.000 | 38,90 | 38,20 | 38,81 | 00:00:00 | | 2010-01-06 | 38,19 | 1.326.400 | 38,60 | 37,24 | 38,46 | 00:00:00 | | 2010-01-07 | 37,80 | 962.100 | 38,06 | 37,47 | 38,06 | 00:00:00 | | 2010-01-08 | 37,83 | 780.800 | 38,17 | 37,56 | 38,04 | 00:00:00 | | 2010-01-11 | 37,58 | 1.394.700 | 38,11 | 37,56 | 38,08 | 00:00:00 | | 2010-01-12 | 36,76 | 1.184.600 | 37,25 | 36,61 | 37,25 | 00:00:00 | | 2010-01-13 | 36,92 | 792.200 | 36,97 | 36,60 | 36,61 | 00:00:00 | | 2010-01-14 | 37,29 | 822.800 | 37,53 | 37,01 | 37,20 | 00:00:00 | | 2010-01-15 | 37,04 | 958.900 | 38,01 | 36,84 | 37,47 | 00:00:00 | | 2010-01-18 | 37,40 | 614.500 | 37,81 | 36,95 | 37,31 | 00:00:00 | | 2010-01-19 | 37,19 | 745.600 | 37,40 | 36,57 | 37,34 | 00:00:00 | | 2010-01-20 | 37,22 | 1.105.200 | 37,90 | 36,74 | 36,75 | 00:00:00 | | 2010-01-21 | 37,12 | 977.000 | 38,17 | 37,08 | 37,46 | 00:00:00 | | 2010-01-22 | 36,50 | 947.900 | 37,09 | 36,22 | 37,08 | 00:00:00 | | 2010-01-25 | 36,51 | 626.500 | 36,85 | 36,21 | 36,23 | 00:00:00 | | 2010-01-26 | 36,45 | 568.500 | 36,46 | 35,86 | 36,14 | 00:00:00 | | 2010-01-27 | 36,48 | 970.700 | 36,62 | 35,70 | 36,08 | 00:00:00 | | 2010-01-28 | 36,24 | 746.500 | 37,03 | 36,22 | 36,83 | 00:00:00 | | 2010-01-29 | 36,60 | 568.700 | 36,94 | 36,26 | 36,47 | 00:00:00 | | 2010-02-01 | 36,69 | 487.100 | 36,87 | 36,36 | 36,40 | 00:00:00 | | 2010-02-02 | 37,17 | 635.500 | 37,42 | 36,46 | 36,62 | 00:00:00 | | 2010-02-04 | 35,72 | 1.134.400 | 37,00 | 35,56 | 36,74 | 00:00:00 | | 2010-02-05 | 34,63 | 1.614.700 | 35,63 | 34,41 | 35,60 | 00:00:00 | | 2010-02-08 | 34,58 | 924.500 | 34,93 | 34,14 | 34,81 | 00:00:00 | | 2010-02-09 | 34,70 | 915.400 | 34,93 | 34,30 | 34,60 | 00:00:00 | | 2010-02-10 | 35,13 | 644.000 | 35,49 | 34,87 | 35,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
