|
 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 | | 2012-12-03 | 25,44 | 388.200 | 25,84 | 25,44 | 25,68 | 00:00:00 | | 2012-12-04 | 25,69 | 577.800 | 25,76 | 25,37 | 25,37 | 00:00:00 | | 2012-12-05 | 25,67 | 461.000 | 25,86 | 25,57 | 25,85 | 00:00:00 | | 2012-12-06 | 25,55 | 604.400 | 25,78 | 25,42 | 25,75 | 00:00:00 | | 2012-12-07 | 25,92 | 1.018.600 | 26,03 | 25,49 | 25,56 | 00:00:00 | | 2012-12-10 | 26,05 | 943.600 | 26,26 | 25,83 | 26,00 | 00:00:00 | | 2012-12-11 | 26,20 | 883.100 | 26,30 | 26,05 | 26,09 | 00:00:00 | | 2012-12-12 | 26,10 | 1.145.100 | 26,19 | 25,52 | 25,75 | 00:00:00 | | 2012-12-13 | 26,06 | 791.700 | 26,18 | 25,90 | 26,06 | 00:00:00 | | 2012-12-14 | 26,00 | 530.100 | 26,20 | 26,00 | 26,06 | 00:00:00 | | 2012-12-17 | 26,10 | 579.400 | 26,25 | 25,99 | 26,00 | 00:00:00 | | 2012-12-18 | 26,38 | 659.100 | 26,45 | 26,09 | 26,18 | 00:00:00 | | 2012-12-19 | 26,50 | 653.700 | 26,59 | 26,30 | 26,46 | 00:00:00 | | 2012-12-20 | 26,62 | 1.045.100 | 26,69 | 26,36 | 26,38 | 00:00:00 | | 2012-12-21 | 26,54 | 1.058.600 | 26,64 | 26,23 | 26,50 | 00:00:00 | | 2012-12-24 | 26,54 | 101.500 | 26,56 | 26,35 | 26,50 | 00:00:00 | | 2012-12-25 | 26,54 | 0 | 26,54 | 26,54 | 26,54 | 00:00:00 | | 2012-12-26 | 26,54 | 0 | 26,54 | 26,54 | 26,54 | 00:00:00 | | 2012-12-27 | 26,56 | 300.500 | 26,65 | 26,41 | 26,54 | 00:00:00 | | 2012-12-28 | 26,40 | 236.000 | 26,67 | 26,36 | 26,53 | 00:00:00 | | 2012-12-31 | 26,69 | 142.900 | 26,77 | 26,24 | 26,24 | 00:00:00 | | 2013-01-01 | 26,69 | 0 | 26,69 | 26,69 | 26,69 | 00:00:00 | | 2013-01-02 | 26,98 | 435.800 | 27,05 | 26,89 | 26,93 | 00:00:00 | | 2013-01-03 | 26,91 | 350.000 | 27,00 | 26,73 | 26,93 | 00:00:00 | | 2013-01-04 | 27,18 | 509.000 | 27,18 | 26,60 | 26,75 | 00:00:00 | | 2013-01-07 | 27,13 | 428.100 | 27,24 | 27,08 | 27,18 | 00:00:00 | | 2013-01-08 | 26,89 | 461.200 | 27,25 | 26,89 | 27,19 | 00:00:00 | | 2013-01-09 | 26,73 | 515.500 | 27,11 | 26,66 | 27,02 | 00:00:00 | | 2013-01-10 | 26,85 | 372.800 | 27,03 | 26,69 | 26,73 | 00:00:00 | | 2013-01-11 | 26,89 | 619.100 | 26,96 | 26,58 | 26,90 | 00:00:00 | | 2013-01-14 | 26,92 | 405.900 | 26,98 | 26,77 | 26,91 | 00:00:00 | | 2013-01-15 | 26,97 | 400.500 | 27,06 | 26,80 | 26,89 | 00:00:00 | | 2013-01-16 | 27,11 | 469.300 | 27,20 | 26,84 | 26,93 | 00:00:00 | | 2013-01-17 | 27,40 | 787.700 | 27,45 | 26,94 | 27,03 | 00:00:00 | | 2013-01-18 | 28,32 | 1.277.900 | 28,37 | 27,50 | 27,70 | 00:00:00 | | 2013-01-21 | 28,22 | 538.700 | 28,50 | 28,11 | 28,35 | 00:00:00 | | 2013-01-22 | 28,78 | 766.600 | 28,86 | 27,93 | 28,25 | 00:00:00 | | 2013-01-23 | 28,39 | 788.300 | 28,90 | 28,26 | 28,90 | 00:00:00 | | 2013-01-29 | 28,84 | 227.300 | 28,93 | 28,63 | 28,83 | 00:00:00 | | 2013-01-30 | 29,00 | 671.800 | 29,11 | 28,86 | 28,90 | 00:00:00 | | 2013-02-04 | 28,45 | 800.300 | 29,32 | 28,44 | 29,31 | 00:00:00 | | 2013-02-06 | 28,91 | 504.200 | 29,19 | 28,58 | 28,81 | 00:00:00 | | 2013-02-07 | 28,85 | 452.400 | 29,13 | 28,78 | 28,99 | 00:00:00 | | 2013-02-08 | 29,27 | 603.400 | 29,30 | 28,95 | 28,99 | 00:00:00 | | 2013-02-11 | 29,19 | 379.300 | 29,23 | 28,94 | 29,15 | 00:00:00 | | 2013-02-18 | 28,84 | 635.700 | 29,50 | 28,82 | 29,50 | 00:00:00 | | 2013-02-19 | 29,05 | 843.900 | 29,07 | 28,51 | 28,73 | 00:00:00 | | 2013-02-20 | 28,00 | 2.011.800 | 28,86 | 27,59 | 28,80 | 00:00:00 | | 2013-02-21 | 27,70 | 934.100 | 28,25 | 27,58 | 28,25 | 00:00:00 | | 2013-02-22 | 28,22 | 634.400 | 28,36 | 27,78 | 27,85 | 00:00:00 | | 2013-02-25 | 27,68 | 1.345.000 | 28,42 | 27,52 | 28,08 | 00:00:00 | | 2013-02-26 | 27,38 | 997.900 | 27,86 | 27,21 | 27,44 | 00:00:00 | | 2013-02-27 | 27,50 | 822.900 | 27,67 | 27,26 | 27,45 | 00:00:00 | | 2013-03-05 | 27,77 | 1.115.100 | 27,88 | 27,40 | 27,49 | 00:00:00 | | 2013-03-06 | 28,45 | 1.361.800 | 28,84 | 27,77 | 27,81 | 00:00:00 | | 2013-03-12 | 28,76 | 1.062.400 | 29,14 | 28,52 | 28,79 | 00:00:00 | | 2013-03-13 | 28,41 | 877.800 | 29,00 | 28,25 | 28,78 | 00:00:00 | | 2013-03-14 | 28,43 | 619.500 | 28,68 | 28,28 | 28,52 | 00:00:00 | | 2013-03-15 | 28,25 | 1.139.400 | 28,65 | 28,25 | 28,51 | 00:00:00 | | 2013-03-18 | 28,55 | 588.300 | 28,66 | 27,74 | 27,95 | 00:00:00 | | 2013-03-19 | 28,41 | 665.200 | 28,72 | 28,32 | 28,66 | 00:00:00 | | 2013-03-20 | 27,88 | 803.900 | 28,65 | 27,81 | 28,47 | 00:00:00 | | 2013-03-21 | 27,41 | 953.800 | 28,03 | 27,28 | 28,03 | 00:00:00 | | 2013-03-22 | 27,40 | 605.900 | 27,57 | 27,14 | 27,37 | 00:00:00 | | 2013-03-25 | 27,38 | 780.300 | 28,09 | 27,22 | 27,67 | 00:00:00 | | 2013-03-26 | 27,18 | 650.600 | 27,60 | 27,08 | 27,36 | 00:00:00 | | 2013-03-27 | 26,92 | 806.100 | 27,40 | 26,51 | 27,23 | 00:00:00 | | 2013-04-01 | 27,10 | 0 | 27,10 | 27,10 | 27,10 | 00:00:00 | | 2013-04-02 | 27,59 | 732.500 | 27,67 | 27,10 | 27,10 | 00:00:00 | | 2013-04-03 | 27,40 | 619.100 | 27,89 | 27,33 | 27,60 | 00:00:00 | | 2013-04-08 | 26,59 | 527.200 | 26,93 | 26,50 | 26,57 | 00:00:00 | | 2013-04-09 | 26,20 | 596.400 | 26,77 | 26,18 | 26,67 | 00:00:00 | | 2013-04-10 | 26,48 | 1.302.200 | 26,59 | 25,80 | 26,19 | 00:00:00 | | 2013-04-11 | 26,80 | 566.100 | 26,92 | 26,39 | 26,39 | 00:00:00 | | 2013-04-15 | 25,61 | 1.792.100 | 25,92 | 25,26 | 25,87 | 00:00:00 | | 2013-04-16 | 25,32 | 924.100 | 25,64 | 25,24 | 25,44 | 00:00:00 | | 2013-04-17 | 25,00 | 1.373.100 | 25,71 | 24,80 | 25,52 | 00:00:00 | | 2013-04-22 | 25,96 | 1.248.000 | 26,25 | 25,77 | 26,00 | 00:00:00 | | 2013-04-23 | 25,41 | 2.345.500 | 25,96 | 25,02 | 25,84 | 00:00:00 | | 2013-04-24 | 24,92 | 2.689.700 | 26,00 | 24,76 | 25,05 | 00:00:00 | | 2013-04-25 | 25,53 | 1.081.100 | 25,55 | 24,77 | 24,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
