|
 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 | | 2003-08-13 | 33,25 | 453.400 | 33,36 | 33,01 | 33,30 | 00:00:00 | | 2003-08-14 | 34,05 | 627.700 | 34,10 | 33,10 | 33,38 | 00:00:00 | | 2003-08-15 | 33,72 | 421.200 | 34,50 | 33,50 | 34,19 | 00:00:00 | | 2003-08-18 | 34,17 | 380.000 | 34,30 | 33,50 | 34,01 | 00:00:00 | | 2003-08-19 | 35,35 | 1.077.800 | 35,55 | 34,25 | 34,43 | 00:00:00 | | 2003-08-20 | 35,99 | 1.415.100 | 36,00 | 35,05 | 35,30 | 00:00:00 | | 2003-08-21 | 36,30 | 866.100 | 36,64 | 35,70 | 35,80 | 00:00:00 | | 2003-08-22 | 36,07 | 555.000 | 36,49 | 35,72 | 36,35 | 00:00:00 | | 2003-08-25 | 35,65 | 446.900 | 36,30 | 35,48 | 35,63 | 00:00:00 | | 2003-08-26 | 35,31 | 592.500 | 36,25 | 35,31 | 35,70 | 00:00:00 | | 2003-08-27 | 35,38 | 3.850.800 | 35,67 | 35,00 | 35,53 | 00:00:00 | | 2003-08-28 | 35,66 | 1.132.200 | 35,98 | 35,35 | 35,61 | 00:00:00 | | 2003-08-29 | 35,49 | 677.300 | 36,10 | 35,43 | 35,88 | 00:00:00 | | 2003-09-01 | 36,30 | 583.900 | 36,59 | 35,71 | 35,95 | 00:00:00 | | 2003-09-02 | 36,44 | 755.800 | 37,00 | 36,31 | 36,61 | 00:00:00 | | 2003-09-03 | 36,70 | 1.137.900 | 37,43 | 36,25 | 36,44 | 00:00:00 | | 2003-09-04 | 35,99 | 753.200 | 37,20 | 35,60 | 36,54 | 00:00:00 | | 2003-09-05 | 35,49 | 1.308.000 | 36,43 | 34,83 | 36,31 | 00:00:00 | | 2003-09-08 | 34,68 | 1.349.100 | 35,45 | 34,49 | 35,08 | 00:00:00 | | 2003-09-09 | 33,70 | 1.323.000 | 35,20 | 33,70 | 34,76 | 00:00:00 | | 2003-09-10 | 33,02 | 3.049.800 | 33,46 | 32,18 | 32,81 | 00:00:00 | | 2003-09-11 | 33,33 | 1.185.500 | 33,60 | 32,51 | 32,61 | 00:00:00 | | 2003-09-12 | 32,82 | 1.287.600 | 33,85 | 32,65 | 33,72 | 00:00:00 | | 2003-09-15 | 33,12 | 529.900 | 33,46 | 33,02 | 33,25 | 00:00:00 | | 2003-09-16 | 33,95 | 970.800 | 34,00 | 33,30 | 33,47 | 00:00:00 | | 2003-09-17 | 33,92 | 911.300 | 34,34 | 33,61 | 34,01 | 00:00:00 | | 2003-09-18 | 33,78 | 583.600 | 34,20 | 33,30 | 34,20 | 00:00:00 | | 2003-09-19 | 33,63 | 1.451.900 | 33,99 | 32,78 | 33,80 | 00:00:00 | | 2003-09-22 | 32,83 | 797.800 | 33,55 | 32,83 | 33,30 | 00:00:00 | | 2003-09-23 | 32,20 | 969.700 | 33,00 | 32,07 | 32,83 | 00:00:00 | | 2003-09-24 | 33,25 | 1.640.900 | 33,33 | 32,80 | 33,15 | 00:00:00 | | 2003-09-25 | 31,94 | 1.014.800 | 33,25 | 31,86 | 32,72 | 00:00:00 | | 2003-09-26 | 32,15 | 675.800 | 32,38 | 31,80 | 31,80 | 00:00:00 | | 2003-09-29 | 31,63 | 742.200 | 32,34 | 31,60 | 32,09 | 00:00:00 | | 2003-09-30 | 31,62 | 1.824.800 | 32,18 | 31,32 | 31,65 | 00:00:00 | | 2003-10-01 | 31,99 | 1.077.100 | 32,49 | 31,40 | 31,97 | 00:00:00 | | 2003-10-02 | 32,18 | 1.416.300 | 32,57 | 32,03 | 32,20 | 00:00:00 | | 2003-10-03 | 33,19 | 1.759.000 | 33,29 | 32,20 | 32,21 | 00:00:00 | | 2003-10-06 | 33,14 | 518.200 | 33,31 | 32,89 | 33,28 | 00:00:00 | | 2003-10-07 | 32,50 | 726.300 | 32,95 | 32,44 | 32,94 | 00:00:00 | | 2003-10-08 | 32,58 | 904.600 | 32,79 | 32,08 | 32,65 | 00:00:00 | | 2003-10-09 | 33,00 | 888.000 | 33,06 | 32,12 | 32,88 | 00:00:00 | | 2003-10-10 | 33,00 | 640.800 | 33,30 | 32,62 | 33,19 | 00:00:00 | | 2003-10-13 | 33,54 | 490.600 | 33,66 | 32,96 | 33,27 | 00:00:00 | | 2003-10-14 | 33,25 | 1.554.600 | 33,75 | 33,05 | 33,74 | 00:00:00 | | 2003-10-15 | 33,81 | 855.400 | 34,15 | 33,06 | 33,21 | 00:00:00 | | 2003-10-16 | 32,82 | 3.359.300 | 33,62 | 32,82 | 33,44 | 00:00:00 | | 2003-10-17 | 32,98 | 1.635.100 | 33,18 | 32,75 | 33,18 | 00:00:00 | | 2003-10-20 | 32,40 | 1.123.800 | 32,97 | 32,20 | 32,86 | 00:00:00 | | 2003-10-21 | 32,60 | 1.384.500 | 32,78 | 32,31 | 32,70 | 00:00:00 | | 2003-10-22 | 32,27 | 1.470.000 | 32,67 | 32,20 | 32,50 | 00:00:00 | | 2003-10-23 | 32,42 | 1.048.600 | 32,49 | 31,94 | 32,04 | 00:00:00 | | 2003-10-24 | 32,68 | 1.018.200 | 32,83 | 32,25 | 32,43 | 00:00:00 | | 2003-10-27 | 32,75 | 836.100 | 32,90 | 32,50 | 32,52 | 00:00:00 | | 2003-10-28 | 33,64 | 1.757.300 | 33,75 | 32,70 | 32,90 | 00:00:00 | | 2003-10-29 | 33,93 | 1.307.700 | 34,34 | 33,50 | 33,76 | 00:00:00 | | 2003-10-30 | 34,51 | 1.503.900 | 34,75 | 33,31 | 33,94 | 00:00:00 | | 2003-10-31 | 33,83 | 1.245.600 | 34,64 | 33,83 | 34,64 | 00:00:00 | | 2003-11-03 | 34,40 | 1.309.000 | 34,46 | 33,80 | 33,80 | 00:00:00 | | 2003-11-04 | 34,25 | 1.956.100 | 34,90 | 34,13 | 34,50 | 00:00:00 | | 2003-11-05 | 33,76 | 1.518.100 | 34,30 | 33,58 | 34,10 | 00:00:00 | | 2003-11-06 | 35,11 | 2.538.900 | 35,42 | 33,86 | 34,05 | 00:00:00 | | 2003-11-07 | 35,47 | 1.433.000 | 35,88 | 35,16 | 35,25 | 00:00:00 | | 2003-11-10 | 35,05 | 685.500 | 35,62 | 34,87 | 35,23 | 00:00:00 | | 2003-11-11 | 35,25 | 580.100 | 35,37 | 34,80 | 34,86 | 00:00:00 | | 2003-11-12 | 34,99 | 792.700 | 35,39 | 34,78 | 35,09 | 00:00:00 | | 2003-11-13 | 35,70 | 1.106.000 | 35,80 | 35,35 | 35,55 | 00:00:00 | | 2003-11-14 | 36,36 | 1.092.400 | 36,47 | 35,50 | 35,71 | 00:00:00 | | 2003-11-17 | 35,38 | 730.400 | 35,88 | 35,23 | 35,63 | 00:00:00 | | 2003-11-18 | 34,79 | 1.066.000 | 35,70 | 34,71 | 35,70 | 00:00:00 | | 2003-11-19 | 34,52 | 1.040.800 | 34,95 | 34,25 | 34,60 | 00:00:00 | | 2003-11-20 | 33,93 | 1.248.700 | 34,88 | 33,50 | 34,88 | 00:00:00 | | 2003-11-21 | 33,99 | 928.700 | 34,29 | 33,55 | 33,87 | 00:00:00 | | 2003-11-24 | 34,81 | 564.300 | 34,99 | 33,85 | 34,07 | 00:00:00 | | 2003-11-25 | 35,10 | 924.900 | 35,32 | 34,53 | 34,80 | 00:00:00 | | 2003-11-26 | 34,98 | 624.600 | 35,30 | 34,80 | 35,00 | 00:00:00 | | 2003-11-27 | 35,74 | 930.500 | 35,79 | 35,02 | 35,02 | 00:00:00 | | 2003-11-28 | 35,00 | 1.952.900 | 35,89 | 35,00 | 35,88 | 00:00:00 | | 2003-12-01 | 35,68 | 889.600 | 35,99 | 34,81 | 35,22 | 00:00:00 | | 2003-12-02 | 36,00 | 1.263.100 | 36,20 | 35,36 | 35,80 | 00:00:00 | | 2003-12-03 | 36,23 | 755.700 | 36,52 | 35,94 | 36,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
