Bolsa ES - Histórico de Cotizaciones de ACCOR [AC.PA]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2010-09-24	26,21	732.900	26,27	25,65	25,88	00:00:00
2010-09-27	26,92	1.155.600	27,05	26,52	26,55	00:00:00
2010-09-28	26,33	1.119.600	26,94	26,06	26,81	00:00:00
2010-09-29	26,57	1.043.100	26,81	26,41	26,46	00:00:00
2010-09-30	26,78	1.808.000	27,20	25,55	25,75	00:00:00
2010-10-01	26,40	1.777.200	27,09	26,00	26,99	00:00:00
2010-10-04	26,04	943.600	26,41	25,84	26,40	00:00:00
2010-10-05	26,85	907.800	26,88	25,92	26,04	00:00:00
2010-10-06	27,67	1.747.100	27,95	26,95	26,95	00:00:00
2010-10-07	27,05	2.192.500	27,98	26,95	27,85	00:00:00
2010-10-08	27,32	906.600	27,40	26,96	27,05	00:00:00
2010-10-11	27,58	583.700	27,66	27,17	27,37	00:00:00
2010-10-12	28,16	1.579.900	28,19	27,30	27,31	00:00:00
2010-10-13	28,85	1.599.500	29,10	28,14	28,20	00:00:00
2010-10-14	28,39	1.023.100	29,00	28,31	28,99	00:00:00
2010-10-15	29,38	1.579.200	29,56	28,59	28,82	00:00:00
2010-10-18	29,40	1.085.300	29,42	28,61	29,33	00:00:00
2010-10-19	29,13	866.900	29,71	28,98	29,40	00:00:00
2010-10-20	29,03	777.600	29,17	28,81	28,81	00:00:00
2010-10-21	28,73	2.046.300	29,74	28,62	29,44	00:00:00
2010-10-22	29,53	1.020.100	29,76	28,67	28,68	00:00:00
2010-10-25	29,58	635.700	29,76	29,44	29,70	00:00:00
2010-10-26	29,79	711.300	29,86	29,32	29,50	00:00:00
2010-10-27	29,23	1.023.100	29,77	29,20	29,72	00:00:00
2010-10-28	29,13	752.700	29,45	28,95	29,22	00:00:00
2010-10-29	29,47	651.800	29,63	28,99	29,14	00:00:00
2010-11-01	29,39	582.700	29,67	29,16	29,67	00:00:00
2010-11-02	29,69	419.600	29,88	29,31	29,34	00:00:00
2010-11-03	29,83	880.600	29,98	29,58	29,75	00:00:00
2010-11-04	30,70	1.072.400	30,78	29,98	30,00	00:00:00
2010-11-05	31,09	1.526.500	31,22	30,75	30,82	00:00:00
2010-11-08	31,33	667.000	31,50	31,01	31,02	00:00:00
2010-11-09	31,92	1.881.900	32,07	31,12	31,39	00:00:00
2010-11-10	31,05	1.189.100	32,17	30,94	31,68	00:00:00
2010-11-11	30,99	1.049.300	31,36	30,78	31,14	00:00:00
2010-11-12	31,63	1.218.800	32,06	30,50	30,74	00:00:00
2010-11-15	31,49	796.100	31,61	31,18	31,49	00:00:00
2010-11-16	30,92	812.600	31,42	30,92	31,34	00:00:00
2010-11-17	30,84	979.700	31,01	30,65	30,79	00:00:00
2010-11-18	32,10	931.900	32,15	30,98	31,05	00:00:00
2010-11-19	32,00	456.500	32,23	31,73	32,22	00:00:00
2010-11-22	32,08	546.400	32,38	32,01	32,19	00:00:00
2010-11-23	31,67	902.900	32,65	31,64	31,93	00:00:00
2010-11-24	32,87	910.100	32,94	31,55	31,73	00:00:00
2010-11-25	33,62	1.092.700	33,67	32,38	32,81	00:00:00
2010-11-26	33,66	871.600	33,78	33,08	33,42	00:00:00
2010-11-29	32,92	936.300	33,87	32,81	33,67	00:00:00
2010-11-30	32,56	803.400	33,24	32,46	32,88	00:00:00
2010-12-01	33,03	971.700	33,24	32,42	32,91	00:00:00
2010-12-02	33,29	903.500	33,47	32,92	33,02	00:00:00
2010-12-03	33,24	808.000	33,63	33,00	33,13	00:00:00
2010-12-06	33,60	900.400	33,87	33,24	33,24	00:00:00
2010-12-07	33,76	938.600	34,03	33,62	33,65	00:00:00
2010-12-08	33,49	543.300	33,79	33,42	33,60	00:00:00
2010-12-09	33,11	858.100	33,98	32,88	33,75	00:00:00
2010-12-10	33,12	540.700	33,46	33,04	33,17	00:00:00
2010-12-13	32,99	746.600	33,35	32,85	33,17	00:00:00
2010-12-14	32,87	592.000	33,00	32,72	33,00	00:00:00
2010-12-15	32,69	563.500	32,82	32,35	32,62	00:00:00
2010-12-16	33,03	818.400	33,03	32,26	32,51	00:00:00
2010-12-17	32,96	837.200	33,28	32,74	33,02	00:00:00
2010-12-20	32,96	371.400	33,30	32,81	32,96	00:00:00
2010-12-21	33,37	520.200	33,48	32,65	32,97	00:00:00
2010-12-22	33,65	501.700	33,88	33,25	33,28	00:00:00
2010-12-23	33,62	348.500	33,83	33,37	33,65	00:00:00
2010-12-24	33,60	92.900	33,88	33,19	33,69	00:00:00
2010-12-27	33,56	189.700	33,60	32,65	33,12	00:00:00
2010-12-28	33,38	170.600	33,65	33,21	33,53	00:00:00
2010-12-29	33,71	228.000	33,75	33,37	33,40	00:00:00
2010-12-30	33,37	162.500	33,75	33,35	33,62	00:00:00
2010-12-31	33,30	73.800	33,53	33,04	33,31	00:00:00
2011-01-03	33,80	385.200	33,94	33,21	33,38	00:00:00
2011-01-04	33,89	575.600	33,90	33,56	33,74	00:00:00
2011-01-05	33,49	696.500	33,90	33,28	33,78	00:00:00
2011-01-06	33,94	941.500	34,21	33,50	33,57	00:00:00
2011-01-07	34,06	1.013.300	34,15	33,40	33,94	00:00:00
2011-01-10	33,85	822.800	34,05	33,15	34,00	00:00:00
2011-01-11	35,12	1.109.500	35,24	33,81	33,96	00:00:00
2011-01-12	35,80	1.227.100	36,20	35,19	35,31	00:00:00
2011-01-13	35,10	1.080.600	35,83	35,05	35,79	00:00:00
2011-01-14	35,70	1.083.900	35,89	35,17	35,17	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>