|
 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 | | 2012-08-10 | 27,14 | 513.600 | 27,50 | 27,06 | 27,06 | 00:00:00 | | 2012-08-14 | 27,17 | 429.200 | 27,40 | 27,09 | 27,09 | 00:00:00 | | 2012-08-15 | 27,16 | 355.600 | 27,45 | 27,05 | 27,17 | 00:00:00 | | 2012-08-16 | 27,20 | 385.800 | 27,35 | 27,03 | 27,33 | 00:00:00 | | 2012-08-17 | 27,39 | 332.900 | 27,47 | 27,23 | 27,37 | 00:00:00 | | 2012-08-20 | 27,08 | 254.700 | 27,39 | 26,97 | 27,22 | 00:00:00 | | 2012-08-21 | 27,12 | 498.700 | 27,39 | 26,98 | 27,00 | 00:00:00 | | 2012-08-22 | 26,90 | 424.400 | 27,12 | 26,65 | 27,07 | 00:00:00 | | 2012-08-23 | 26,88 | 343.500 | 27,30 | 26,75 | 27,08 | 00:00:00 | | 2012-08-24 | 26,44 | 853.700 | 26,89 | 26,03 | 26,86 | 00:00:00 | | 2012-08-27 | 26,52 | 729.600 | 26,59 | 26,40 | 26,50 | 00:00:00 | | 2012-08-28 | 26,43 | 669.400 | 26,58 | 26,17 | 26,45 | 00:00:00 | | 2012-08-29 | 25,60 | 1.385.400 | 26,36 | 25,35 | 26,36 | 00:00:00 | | 2012-08-30 | 25,40 | 615.200 | 25,85 | 25,28 | 25,44 | 00:00:00 | | 2012-08-31 | 25,21 | 820.700 | 25,62 | 25,21 | 25,43 | 00:00:00 | | 2012-09-03 | 25,62 | 494.000 | 25,69 | 25,15 | 25,21 | 00:00:00 | | 2012-09-04 | 25,10 | 751.000 | 25,70 | 25,00 | 25,67 | 00:00:00 | | 2012-09-05 | 25,27 | 749.100 | 25,40 | 24,86 | 25,00 | 00:00:00 | | 2012-09-06 | 25,94 | 990.100 | 26,00 | 25,25 | 25,43 | 00:00:00 | | 2012-09-07 | 27,11 | 1.393.200 | 27,21 | 26,14 | 26,19 | 00:00:00 | | 2012-09-10 | 27,06 | 728.200 | 27,08 | 26,59 | 26,87 | 00:00:00 | | 2012-09-11 | 26,98 | 592.300 | 27,16 | 26,70 | 27,03 | 00:00:00 | | 2012-09-12 | 27,16 | 635.400 | 27,20 | 26,84 | 27,01 | 00:00:00 | | 2012-09-13 | 26,98 | 548.700 | 27,24 | 26,90 | 27,17 | 00:00:00 | | 2012-09-14 | 27,25 | 760.400 | 27,57 | 27,16 | 27,41 | 00:00:00 | | 2012-09-17 | 27,23 | 376.800 | 27,32 | 27,03 | 27,15 | 00:00:00 | | 2012-09-18 | 26,70 | 653.700 | 27,15 | 26,62 | 27,01 | 00:00:00 | | 2012-09-19 | 26,50 | 791.400 | 26,98 | 26,26 | 26,82 | 00:00:00 | | 2012-09-20 | 26,83 | 934.800 | 27,29 | 26,34 | 26,46 | 00:00:00 | | 2012-09-21 | 27,00 | 1.485.100 | 27,23 | 26,99 | 27,00 | 00:00:00 | | 2012-09-24 | 26,81 | 482.000 | 26,95 | 26,50 | 26,86 | 00:00:00 | | 2012-09-25 | 27,47 | 696.400 | 27,47 | 26,58 | 26,82 | 00:00:00 | | 2012-09-26 | 26,68 | 655.400 | 27,14 | 26,36 | 27,14 | 00:00:00 | | 2012-09-27 | 26,42 | 746.300 | 26,87 | 26,31 | 26,75 | 00:00:00 | | 2012-09-28 | 25,95 | 794.300 | 26,64 | 25,94 | 26,56 | 00:00:00 | | 2012-10-01 | 26,98 | 768.700 | 27,00 | 26,01 | 26,02 | 00:00:00 | | 2012-10-02 | 26,62 | 587.000 | 27,10 | 26,54 | 26,70 | 00:00:00 | | 2012-10-03 | 26,43 | 568.700 | 26,70 | 26,25 | 26,38 | 00:00:00 | | 2012-10-04 | 26,50 | 432.100 | 26,68 | 26,31 | 26,53 | 00:00:00 | | 2012-10-05 | 26,42 | 831.100 | 26,65 | 26,21 | 26,53 | 00:00:00 | | 2012-10-08 | 25,86 | 493.200 | 26,23 | 25,80 | 26,23 | 00:00:00 | | 2012-10-09 | 25,50 | 569.100 | 26,02 | 25,46 | 25,97 | 00:00:00 | | 2012-10-10 | 25,00 | 909.900 | 25,52 | 24,96 | 25,47 | 00:00:00 | | 2012-10-11 | 25,60 | 704.400 | 25,68 | 24,95 | 24,97 | 00:00:00 | | 2012-10-12 | 25,28 | 625.000 | 25,65 | 25,15 | 25,45 | 00:00:00 | | 2012-10-15 | 25,52 | 838.800 | 26,06 | 25,30 | 25,60 | 00:00:00 | | 2012-10-16 | 25,83 | 747.300 | 25,96 | 25,34 | 25,55 | 00:00:00 | | 2012-10-17 | 24,97 | 1.963.500 | 25,33 | 24,66 | 25,00 | 00:00:00 | | 2012-10-18 | 24,68 | 773.100 | 24,97 | 24,59 | 24,97 | 00:00:00 | | 2012-10-19 | 24,64 | 787.800 | 24,95 | 24,57 | 24,69 | 00:00:00 | | 2012-10-22 | 24,40 | 522.300 | 24,76 | 24,24 | 24,58 | 00:00:00 | | 2012-10-23 | 24,08 | 617.100 | 24,47 | 24,00 | 24,47 | 00:00:00 | | 2012-10-24 | 23,77 | 806.300 | 24,27 | 23,76 | 24,15 | 00:00:00 | | 2012-10-25 | 23,65 | 864.200 | 24,32 | 23,59 | 23,79 | 00:00:00 | | 2012-10-26 | 24,05 | 740.100 | 24,38 | 23,12 | 23,55 | 00:00:00 | | 2012-10-29 | 24,11 | 326.500 | 24,17 | 23,76 | 24,02 | 00:00:00 | | 2012-10-30 | 24,61 | 592.000 | 24,74 | 24,13 | 24,19 | 00:00:00 | | 2012-10-31 | 24,07 | 555.700 | 24,82 | 24,04 | 24,65 | 00:00:00 | | 2012-11-01 | 24,45 | 592.500 | 24,51 | 23,91 | 24,09 | 00:00:00 | | 2012-11-02 | 24,70 | 638.400 | 24,89 | 24,42 | 24,47 | 00:00:00 | | 2012-11-05 | 24,44 | 379.000 | 24,70 | 24,34 | 24,55 | 00:00:00 | | 2012-11-06 | 24,76 | 511.600 | 24,98 | 24,49 | 24,57 | 00:00:00 | | 2012-11-07 | 24,48 | 664.500 | 24,99 | 24,48 | 24,99 | 00:00:00 | | 2012-11-08 | 24,06 | 639.400 | 24,67 | 24,06 | 24,57 | 00:00:00 | | 2012-11-09 | 24,27 | 631.800 | 24,58 | 24,04 | 24,04 | 00:00:00 | | 2012-11-12 | 24,12 | 342.600 | 24,42 | 24,11 | 24,22 | 00:00:00 | | 2012-11-13 | 24,19 | 333.800 | 24,27 | 23,88 | 24,00 | 00:00:00 | | 2012-11-14 | 23,97 | 325.700 | 24,30 | 23,96 | 24,11 | 00:00:00 | | 2012-11-15 | 23,81 | 511.100 | 24,01 | 23,78 | 23,83 | 00:00:00 | | 2012-11-16 | 23,17 | 781.400 | 23,91 | 23,17 | 23,73 | 00:00:00 | | 2012-11-19 | 23,91 | 419.100 | 23,97 | 23,35 | 23,39 | 00:00:00 | | 2012-11-20 | 24,71 | 883.000 | 24,89 | 23,85 | 23,89 | 00:00:00 | | 2012-11-21 | 24,76 | 517.600 | 24,78 | 24,37 | 24,49 | 00:00:00 | | 2012-11-22 | 25,15 | 739.200 | 25,49 | 24,83 | 24,83 | 00:00:00 | | 2012-11-23 | 25,11 | 534.400 | 25,25 | 24,95 | 25,25 | 00:00:00 | | 2012-11-26 | 25,25 | 392.200 | 25,35 | 25,07 | 25,11 | 00:00:00 | | 2012-11-27 | 25,31 | 556.700 | 25,58 | 25,18 | 25,40 | 00:00:00 | | 2012-11-28 | 25,20 | 657.600 | 25,33 | 24,97 | 25,33 | 00:00:00 | | 2012-11-29 | 25,60 | 650.400 | 25,68 | 25,27 | 25,40 | 00:00:00 | | 2012-11-30 | 25,54 | 443.000 | 25,85 | 25,43 | 25,60 | 00:00:00 | | 2012-12-03 | 25,44 | 388.200 | 25,84 | 25,44 | 25,68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
