|
 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 | | 2011-01-14 | 35,70 | 1.083.900 | 35,89 | 35,17 | 35,17 | 00:00:00 | | 2011-01-17 | 35,10 | 682.800 | 35,80 | 35,09 | 35,69 | 00:00:00 | | 2011-01-18 | 34,98 | 825.800 | 35,46 | 34,74 | 35,12 | 00:00:00 | | 2011-01-19 | 34,67 | 913.700 | 35,31 | 34,66 | 35,12 | 00:00:00 | | 2011-01-20 | 32,51 | 2.984.600 | 34,50 | 32,49 | 34,06 | 00:00:00 | | 2011-01-21 | 32,61 | 1.236.200 | 32,93 | 32,44 | 32,87 | 00:00:00 | | 2011-01-24 | 32,69 | 1.090.800 | 33,03 | 32,46 | 32,86 | 00:00:00 | | 2011-01-25 | 32,65 | 1.472.600 | 33,29 | 32,50 | 32,85 | 00:00:00 | | 2011-01-26 | 34,03 | 1.555.800 | 34,03 | 32,77 | 32,77 | 00:00:00 | | 2011-01-27 | 33,58 | 1.331.200 | 34,23 | 33,58 | 34,10 | 00:00:00 | | 2011-01-28 | 33,50 | 1.061.000 | 34,27 | 33,42 | 33,67 | 00:00:00 | | 2011-01-31 | 33,40 | 887.900 | 33,58 | 33,06 | 33,38 | 00:00:00 | | 2011-02-01 | 34,04 | 1.122.400 | 34,07 | 33,26 | 33,44 | 00:00:00 | | 2011-02-02 | 32,90 | 1.262.900 | 34,38 | 32,83 | 34,10 | 00:00:00 | | 2011-02-03 | 33,00 | 1.025.600 | 33,10 | 32,52 | 32,90 | 00:00:00 | | 2011-02-04 | 33,71 | 1.136.400 | 33,73 | 32,95 | 33,50 | 00:00:00 | | 2011-02-07 | 33,99 | 680.400 | 34,08 | 33,68 | 33,79 | 00:00:00 | | 2011-02-08 | 34,89 | 1.386.700 | 34,97 | 33,92 | 34,01 | 00:00:00 | | 2011-02-09 | 34,70 | 500.500 | 35,00 | 34,70 | 34,81 | 00:00:00 | | 2011-02-10 | 34,72 | 514.000 | 34,88 | 34,32 | 34,79 | 00:00:00 | | 2011-02-11 | 34,58 | 604.600 | 34,79 | 34,18 | 34,64 | 00:00:00 | | 2011-02-14 | 34,74 | 392.800 | 34,88 | 34,46 | 34,62 | 00:00:00 | | 2011-02-15 | 34,90 | 649.400 | 34,99 | 34,41 | 34,68 | 00:00:00 | | 2011-02-16 | 35,24 | 562.000 | 35,24 | 34,83 | 34,96 | 00:00:00 | | 2011-02-17 | 35,27 | 507.900 | 35,45 | 35,08 | 35,28 | 00:00:00 | | 2011-02-18 | 35,51 | 641.200 | 35,79 | 35,15 | 35,28 | 00:00:00 | | 2011-02-21 | 35,06 | 378.200 | 35,53 | 34,93 | 35,44 | 00:00:00 | | 2011-02-22 | 35,20 | 828.900 | 35,58 | 34,40 | 34,90 | 00:00:00 | | 2011-02-23 | 33,90 | 1.713.100 | 35,20 | 33,43 | 34,97 | 00:00:00 | | 2011-02-24 | 32,70 | 1.481.300 | 33,43 | 32,20 | 33,25 | 00:00:00 | | 2011-02-25 | 33,67 | 772.700 | 33,67 | 32,81 | 33,04 | 00:00:00 | | 2011-02-28 | 34,08 | 1.060.100 | 34,38 | 33,40 | 33,63 | 00:00:00 | | 2011-03-01 | 33,33 | 808.600 | 34,55 | 33,17 | 34,12 | 00:00:00 | | 2011-03-02 | 32,92 | 667.400 | 33,22 | 32,72 | 33,15 | 00:00:00 | | 2011-03-03 | 33,49 | 556.400 | 33,92 | 32,97 | 33,08 | 00:00:00 | | 2011-03-04 | 32,80 | 574.400 | 33,81 | 32,65 | 33,52 | 00:00:00 | | 2011-03-07 | 32,44 | 914.600 | 32,80 | 32,31 | 32,70 | 00:00:00 | | 2011-03-08 | 32,87 | 882.900 | 33,03 | 32,03 | 32,65 | 00:00:00 | | 2011-03-09 | 33,08 | 530.700 | 33,65 | 32,93 | 32,97 | 00:00:00 | | 2011-03-10 | 32,53 | 569.100 | 32,96 | 32,49 | 32,79 | 00:00:00 | | 2011-03-11 | 32,14 | 1.214.600 | 32,44 | 32,00 | 32,23 | 00:00:00 | | 2011-03-14 | 31,97 | 1.117.600 | 32,46 | 31,79 | 31,91 | 00:00:00 | | 2011-03-15 | 31,19 | 1.371.000 | 31,40 | 30,15 | 31,30 | 00:00:00 | | 2011-03-16 | 30,21 | 1.125.700 | 31,42 | 30,10 | 31,30 | 00:00:00 | | 2011-03-17 | 31,17 | 1.276.900 | 31,17 | 30,10 | 30,30 | 00:00:00 | | 2011-03-18 | 30,86 | 1.168.400 | 31,42 | 30,70 | 31,14 | 00:00:00 | | 2011-03-21 | 31,32 | 808.700 | 31,56 | 31,03 | 31,27 | 00:00:00 | | 2011-03-22 | 30,95 | 630.500 | 31,42 | 30,95 | 31,40 | 00:00:00 | | 2011-03-23 | 30,77 | 778.800 | 30,98 | 30,33 | 30,89 | 00:00:00 | | 2011-03-24 | 31,92 | 1.135.800 | 32,00 | 30,67 | 30,74 | 00:00:00 | | 2011-03-25 | 31,83 | 509.300 | 32,22 | 31,83 | 32,03 | 00:00:00 | | 2011-03-28 | 30,80 | 1.078.900 | 31,95 | 30,73 | 31,78 | 00:00:00 | | 2011-03-29 | 31,45 | 1.059.900 | 31,45 | 30,65 | 30,96 | 00:00:00 | | 2011-03-30 | 32,12 | 814.600 | 32,20 | 31,51 | 31,89 | 00:00:00 | | 2011-03-31 | 31,70 | 487.100 | 32,28 | 31,65 | 32,12 | 00:00:00 | | 2011-04-01 | 31,98 | 695.700 | 32,24 | 31,60 | 31,93 | 00:00:00 | | 2011-04-04 | 31,80 | 432.100 | 32,00 | 31,64 | 31,97 | 00:00:00 | | 2011-04-05 | 31,50 | 614.900 | 31,85 | 31,23 | 31,84 | 00:00:00 | | 2011-04-06 | 31,67 | 628.900 | 31,76 | 31,33 | 31,60 | 00:00:00 | | 2011-04-07 | 31,17 | 506.400 | 31,80 | 31,14 | 31,66 | 00:00:00 | | 2011-04-08 | 30,81 | 634.100 | 31,55 | 30,74 | 31,40 | 00:00:00 | | 2011-04-11 | 30,42 | 997.600 | 30,70 | 30,25 | 30,68 | 00:00:00 | | 2011-04-12 | 30,18 | 1.011.300 | 30,86 | 30,12 | 30,25 | 00:00:00 | | 2011-04-13 | 30,80 | 802.700 | 31,01 | 30,16 | 30,33 | 00:00:00 | | 2011-04-14 | 30,66 | 1.205.100 | 31,74 | 30,56 | 31,72 | 00:00:00 | | 2011-04-15 | 30,72 | 624.000 | 30,88 | 30,57 | 30,73 | 00:00:00 | | 2011-04-18 | 30,27 | 1.044.900 | 30,96 | 30,14 | 30,72 | 00:00:00 | | 2011-04-19 | 30,66 | 688.000 | 30,88 | 30,26 | 30,38 | 00:00:00 | | 2011-04-20 | 31,45 | 797.800 | 31,60 | 30,94 | 30,94 | 00:00:00 | | 2011-04-21 | 30,19 | 2.575.000 | 30,95 | 29,91 | 30,41 | 00:00:00 | | 2011-04-26 | 30,05 | 1.088.600 | 30,43 | 29,94 | 30,25 | 00:00:00 | | 2011-04-27 | 30,13 | 1.076.800 | 30,22 | 29,97 | 30,17 | 00:00:00 | | 2011-04-28 | 30,25 | 852.500 | 30,34 | 29,98 | 30,11 | 00:00:00 | | 2011-04-29 | 30,00 | 614.100 | 30,39 | 29,95 | 30,31 | 00:00:00 | | 2011-05-02 | 30,14 | 678.700 | 30,28 | 30,02 | 30,28 | 00:00:00 | | 2011-05-03 | 29,61 | 1.355.700 | 30,12 | 29,40 | 30,00 | 00:00:00 | | 2011-05-04 | 28,75 | 1.866.100 | 29,57 | 28,72 | 29,51 | 00:00:00 | | 2011-05-05 | 29,20 | 1.366.300 | 29,26 | 28,80 | 28,92 | 00:00:00 | | 2011-05-06 | 28,86 | 2.289.200 | 29,34 | 28,57 | 29,21 | 00:00:00 | | 2011-05-09 | 29,12 | 1.184.300 | 29,25 | 28,63 | 28,83 | 00:00:00 | | 2011-05-10 | 30,05 | 2.159.200 | 30,49 | 29,80 | 29,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
