|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-04-25 | 25,53 | 1.081.100 | 25,55 | 24,77 | 24,83 | 00:00:00 | | 2013-04-26 | 25,25 | 1.508.500 | 25,75 | 25,00 | 25,51 | 00:00:00 | | 2013-04-29 | 25,45 | 807.300 | 25,61 | 25,31 | 25,40 | 00:00:00 | | 2013-04-30 | 25,10 | 1.352.000 | 25,51 | 24,95 | 25,46 | 00:00:00 | | 2013-05-01 | 25,10 | 0 | 25,10 | 25,10 | 25,10 | 00:00:00 | | 2013-05-02 | 25,30 | 1.377.400 | 25,48 | 25,10 | 25,10 | 00:00:00 | | 2013-05-03 | 24,85 | 1.010.600 | 25,10 | 24,54 | 24,63 | 00:00:00 | | 2013-05-06 | 24,90 | 325.300 | 25,02 | 24,80 | 24,80 | 00:00:00 | | 2013-05-10 | 25,50 | 673.100 | 25,56 | 25,14 | 25,22 | 00:00:00 | | 2013-05-13 | 25,26 | 635.800 | 25,58 | 25,12 | 25,46 | 00:00:00 | | 2013-05-14 | 25,41 | 584.200 | 25,44 | 25,03 | 25,34 | 00:00:00 | | 2013-05-15 | 26,06 | 1.171.900 | 26,23 | 25,44 | 25,48 | 00:00:00 | | 2013-05-20 | 27,15 | 668.300 | 27,18 | 26,82 | 27,08 | 00:00:00 | | 2013-05-23 | 26,85 | 1.597.400 | 27,25 | 26,53 | 26,94 | 00:00:00 | | 2013-05-24 | 26,99 | 952.300 | 27,33 | 26,81 | 26,83 | 00:00:00 | | 2013-06-03 | 27,33 | 1.000.900 | 27,67 | 27,15 | 27,58 | 00:00:00 | | 2013-06-06 | 26,55 | 1.368.800 | 27,09 | 26,43 | 26,99 | 00:00:00 | | 2013-06-07 | 26,87 | 853.700 | 27,06 | 26,58 | 26,60 | 00:00:00 | | 2013-06-10 | 26,85 | 500.400 | 27,00 | 26,75 | 26,90 | 00:00:00 | | 2013-06-11 | 26,50 | 787.300 | 26,90 | 26,44 | 26,81 | 00:00:00 | | 2013-06-12 | 26,15 | 690.600 | 26,57 | 26,07 | 26,37 | 00:00:00 | | 2013-06-13 | 26,36 | 785.500 | 26,54 | 25,75 | 25,85 | 00:00:00 | | 2013-06-14 | 26,49 | 1.113.600 | 26,60 | 26,35 | 26,60 | 00:00:00 | | 2013-07-04 | 27,83 | 759.800 | 27,94 | 27,36 | 27,55 | 00:00:00 | | 2013-07-09 | 27,61 | 615.400 | 27,87 | 27,57 | 27,65 | 00:00:00 | | 2013-07-10 | 27,58 | 584.900 | 27,75 | 27,29 | 27,65 | 00:00:00 | | 2013-07-11 | 27,22 | 1.032.800 | 27,99 | 27,04 | 27,90 | 00:00:00 | | 2013-07-12 | 27,28 | 403.700 | 27,54 | 27,25 | 27,27 | 00:00:00 | | 2013-07-30 | 28,29 | 744.000 | 28,54 | 28,24 | 28,40 | 00:00:00 | | 2013-07-31 | 28,36 | 965.400 | 28,43 | 28,02 | 28,20 | 00:00:00 | | 2013-08-01 | 28,76 | 1.095.600 | 28,86 | 28,55 | 28,63 | 00:00:00 | | 2013-08-02 | 28,67 | 715.300 | 28,95 | 28,56 | 28,85 | 00:00:00 | | 2013-08-06 | 28,70 | 726.400 | 28,88 | 28,51 | 28,71 | 00:00:00 | | 2013-08-07 | 28,19 | 682.300 | 28,59 | 28,16 | 28,59 | 00:00:00 | | 2013-08-08 | 28,52 | 874.400 | 28,70 | 28,27 | 28,62 | 00:00:00 | | 2013-08-12 | 29,43 | 1.196.400 | 29,46 | 29,04 | 29,07 | 00:00:00 | | 2013-08-15 | 30,26 | 1.186.000 | 30,26 | 29,84 | 29,90 | 00:00:00 | | 2013-08-16 | 30,50 | 1.174.100 | 30,85 | 29,95 | 30,29 | 00:00:00 | | 2013-08-19 | 30,00 | 729.900 | 30,47 | 29,97 | 30,36 | 00:00:00 | | 2013-08-20 | 29,72 | 899.100 | 30,00 | 29,08 | 29,95 | 00:00:00 | | 2013-08-21 | 29,51 | 510.300 | 29,80 | 29,50 | 29,72 | 00:00:00 | | 2013-08-29 | 28,49 | 1.146.900 | 28,51 | 27,95 | 28,35 | 00:00:00 | | 2013-08-30 | 28,60 | 942.900 | 28,69 | 28,21 | 28,55 | 00:00:00 | | 2013-09-03 | 28,48 | 813.700 | 28,73 | 28,37 | 28,61 | 00:00:00 | | 2013-09-04 | 29,57 | 1.286.200 | 29,57 | 28,70 | 28,87 | 00:00:00 | | 2013-09-17 | 31,11 | 586.300 | 31,25 | 31,01 | 31,18 | 00:00:00 | | 2013-09-18 | 30,83 | 621.800 | 31,21 | 30,76 | 31,20 | 00:00:00 | | 2013-09-30 | 30,74 | 921.300 | 30,91 | 30,44 | 30,69 | 00:00:00 | | 2013-10-01 | 31,90 | 1.168.700 | 31,97 | 30,83 | 30,83 | 00:00:00 | | 2013-10-02 | 31,58 | 728.100 | 31,78 | 31,44 | 31,74 | 00:00:00 | | 2013-10-07 | 32,03 | 867.600 | 32,03 | 31,42 | 31,71 | 00:00:00 | | 2013-10-08 | 31,79 | 831.500 | 32,10 | 31,73 | 32,02 | 00:00:00 | | 2013-10-09 | 31,55 | 660.900 | 31,79 | 31,43 | 31,74 | 00:00:00 | | 2013-10-10 | 31,67 | 834.200 | 31,84 | 31,46 | 31,59 | 00:00:00 | | 2013-10-11 | 32,26 | 1.256.100 | 32,55 | 32,05 | 32,40 | 00:00:00 | | 2013-10-15 | 32,54 | 903.500 | 33,00 | 32,40 | 33,00 | 00:00:00 | | 2013-10-16 | 32,50 | 733.500 | 32,56 | 32,22 | 32,54 | 00:00:00 | | 2013-10-21 | 33,82 | 859.200 | 33,96 | 33,34 | 33,62 | 00:00:00 | | 2013-10-28 | 33,20 | 741.800 | 33,76 | 33,10 | 33,63 | 00:00:00 | | 2013-11-05 | 32,79 | 666.400 | 33,19 | 32,51 | 33,19 | 00:00:00 | | 2013-11-06 | 32,91 | 982.600 | 33,05 | 32,63 | 32,95 | 00:00:00 | | 2013-11-07 | 32,64 | 759.000 | 33,28 | 32,60 | 32,96 | 00:00:00 | | 2013-11-19 | 33,51 | 885.500 | 33,62 | 33,31 | 33,38 | 00:00:00 | | 2013-11-20 | 33,53 | 1.042.300 | 33,65 | 33,35 | 33,45 | 00:00:00 | | 2013-11-25 | 33,65 | 833.800 | 34,32 | 33,64 | 34,00 | 00:00:00 | | 2013-11-28 | 31,42 | 2.446.900 | 31,50 | 30,40 | 30,94 | 00:00:00 | | 2013-11-29 | 32,29 | 2.034.100 | 32,46 | 31,53 | 31,58 | 00:00:00 | | 2013-12-02 | 32,79 | 1.421.300 | 32,79 | 32,15 | 32,29 | 00:00:00 | | 2013-12-03 | 32,03 | 1.305.800 | 32,80 | 31,97 | 32,80 | 00:00:00 | | 2013-12-05 | 33,12 | 1.354.300 | 33,42 | 32,65 | 32,87 | 00:00:00 | | 2013-12-06 | 32,81 | 1.221.300 | 32,94 | 32,31 | 32,60 | 00:00:00 | | 2013-12-19 | 33,01 | 629.700 | 33,01 | 32,65 | 32,78 | 00:00:00 | | 2013-12-20 | 33,24 | 678.300 | 33,33 | 32,91 | 33,05 | 00:00:00 | | 2013-12-23 | 33,35 | 396.200 | 33,38 | 33,08 | 33,08 | 00:00:00 | | 2013-12-30 | 33,90 | 439.800 | 33,98 | 33,82 | 33,84 | 00:00:00 | | 2014-01-02 | 34,06 | 787.400 | 34,33 | 34,06 | 34,33 | 00:00:00 | | 2014-01-03 | 34,25 | 554.300 | 34,29 | 33,93 | 34,14 | 00:00:00 | | 2014-01-06 | 34,12 | 789.900 | 34,34 | 33,66 | 34,01 | 00:00:00 | | 2014-01-10 | 34,31 | 432.000 | 34,72 | 34,19 | 34,26 | 00:00:00 | | 2014-01-14 | 34,64 | 909.900 | 34,67 | 34,06 | 34,26 | 00:00:00 | | 2014-01-15 | 35,40 | 1.287.900 | 35,55 | 34,76 | 34,76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
