|
 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 | | 2015-04-09 | 50,05 | 1.427.100 | 50,05 | 49,15 | 49,25 | 00:00:00 | | 2015-04-10 | 50,19 | 1.045.100 | 50,30 | 49,81 | 50,13 | 00:00:00 | | 2015-04-21 | 51,34 | 1.033.000 | 51,60 | 50,38 | 50,49 | 00:00:00 | | 2015-04-22 | 50,68 | 931.700 | 51,65 | 50,35 | 51,63 | 00:00:00 | | 2015-04-23 | 50,15 | 1.411.900 | 50,85 | 49,63 | 50,71 | 00:00:00 | | 2015-04-24 | 49,97 | 706.500 | 50,47 | 49,58 | 50,10 | 00:00:00 | | 2015-04-27 | 50,76 | 812.100 | 50,76 | 48,92 | 50,11 | 00:00:00 | | 2015-05-04 | 50,06 | 729.700 | 50,36 | 49,14 | 49,48 | 00:00:00 | | 2015-05-05 | 49,22 | 1.180.200 | 50,72 | 49,18 | 50,20 | 00:00:00 | | 2015-05-06 | 48,13 | 1.664.900 | 48,60 | 47,82 | 48,47 | 00:00:00 | | 2015-05-25 | 50,21 | 98.400 | 50,61 | 50,20 | 50,58 | 00:00:00 | | 2015-05-26 | 50,42 | 850.400 | 50,97 | 50,10 | 50,33 | 00:00:00 | | 2015-05-27 | 50,94 | 925.300 | 51,08 | 50,46 | 50,46 | 00:00:00 | | 2015-06-08 | 48,48 | 1.009.900 | 48,83 | 48,28 | 48,62 | 00:00:00 | | 2015-06-09 | 48,31 | 1.348.700 | 48,75 | 47,75 | 48,32 | 00:00:00 | | 2015-06-10 | 49,11 | 992.600 | 49,30 | 47,88 | 48,11 | 00:00:00 | | 2015-06-11 | 49,35 | 648.900 | 49,92 | 49,00 | 49,00 | 00:00:00 | | 2015-06-12 | 48,47 | 844.300 | 49,33 | 48,21 | 49,19 | 00:00:00 | | 2015-06-23 | 48,32 | 1.726.900 | 48,65 | 47,27 | 48,34 | 00:00:00 | | 2015-06-24 | 47,80 | 1.065.200 | 48,45 | 47,40 | 48,45 | 00:00:00 | | 2015-06-25 | 48,27 | 1.198.800 | 48,44 | 47,31 | 47,41 | 00:00:00 | | 2015-06-26 | 47,68 | 1.090.600 | 48,05 | 47,57 | 48,01 | 00:00:00 | | 2015-08-04 | 44,10 | 978.600 | 44,61 | 44,01 | 44,45 | 00:00:00 | | 2015-08-05 | 46,08 | 1.665.200 | 46,29 | 44,23 | 44,24 | 00:00:00 | | 2015-08-10 | 45,40 | 625.200 | 46,00 | 45,32 | 45,86 | 00:00:00 | | 2015-08-11 | 44,39 | 747.600 | 45,41 | 44,28 | 45,38 | 00:00:00 | | 2015-08-12 | 43,42 | 1.283.800 | 44,08 | 43,07 | 44,08 | 00:00:00 | | 2015-08-13 | 44,54 | 874.000 | 44,93 | 43,93 | 44,05 | 00:00:00 | | 2015-08-14 | 44,28 | 554.200 | 45,07 | 44,10 | 44,63 | 00:00:00 | | 2015-08-17 | 44,86 | 777.200 | 45,17 | 44,30 | 44,66 | 00:00:00 | | 2015-08-18 | 45,53 | 993.300 | 45,85 | 44,74 | 44,78 | 00:00:00 | | 2015-08-19 | 44,48 | 780.300 | 45,28 | 44,48 | 45,26 | 00:00:00 | | 2015-08-20 | 43,41 | 867.200 | 44,51 | 43,22 | 44,25 | 00:00:00 | | 2015-08-21 | 41,60 | 1.632.300 | 43,56 | 41,60 | 42,76 | 00:00:00 | | 2015-08-24 | 39,46 | 3.553.400 | 40,62 | 37,44 | 40,50 | 00:00:00 | | 2015-08-27 | 42,84 | 1.891.600 | 43,21 | 41,49 | 41,66 | 00:00:00 | | 2015-08-28 | 42,68 | 798.300 | 43,22 | 42,16 | 43,16 | 00:00:00 | | 2015-09-01 | 41,32 | 1.127.100 | 41,85 | 40,91 | 41,75 | 00:00:00 | | 2015-09-02 | 42,04 | 1.312.500 | 42,51 | 41,60 | 41,63 | 00:00:00 | | 2015-09-14 | 41,98 | 756.200 | 42,82 | 41,94 | 42,19 | 00:00:00 | | 2015-09-15 | 41,74 | 1.223.900 | 42,41 | 41,54 | 42,09 | 00:00:00 | | 2015-09-16 | 42,56 | 594.400 | 42,79 | 42,07 | 42,07 | 00:00:00 | | 2015-09-17 | 43,41 | 709.600 | 43,53 | 42,57 | 42,76 | 00:00:00 | | 2015-09-18 | 42,83 | 1.282.300 | 43,17 | 42,27 | 43,10 | 00:00:00 | | 2015-09-21 | 43,40 | 952.000 | 43,81 | 42,91 | 42,95 | 00:00:00 | | 2015-09-28 | 40,93 | 1.809.600 | 42,52 | 40,83 | 42,22 | 00:00:00 | | 2015-09-29 | 40,10 | 1.387.800 | 41,06 | 39,95 | 40,41 | 00:00:00 | | 2015-09-30 | 41,76 | 1.211.400 | 42,13 | 40,66 | 40,80 | 00:00:00 | | 2015-10-01 | 42,01 | 1.843.700 | 43,79 | 41,68 | 42,48 | 00:00:00 | | 2015-10-02 | 42,02 | 1.065.000 | 42,63 | 41,13 | 42,42 | 00:00:00 | | 2015-10-05 | 44,26 | 1.240.900 | 44,27 | 42,82 | 42,82 | 00:00:00 | | 2015-10-06 | 44,53 | 958.200 | 44,96 | 43,76 | 44,21 | 00:00:00 | | 2015-10-07 | 44,21 | 1.148.000 | 44,84 | 44,01 | 44,62 | 00:00:00 | | 2015-10-12 | 43,83 | 955.800 | 44,25 | 43,29 | 44,25 | 00:00:00 | | 2015-10-15 | 41,79 | 1.460.200 | 43,04 | 41,14 | 43,00 | 00:00:00 | | 2015-10-16 | 42,13 | 819.200 | 42,59 | 41,97 | 42,20 | 00:00:00 | | 2015-10-19 | 42,31 | 499.100 | 42,64 | 41,90 | 42,14 | 00:00:00 | | 2015-10-20 | 42,50 | 610.400 | 42,82 | 42,10 | 42,40 | 00:00:00 | | 2015-10-21 | 42,85 | 732.600 | 43,05 | 41,86 | 42,67 | 00:00:00 | | 2015-10-22 | 44,27 | 928.200 | 44,28 | 42,50 | 42,68 | 00:00:00 | | 2015-10-23 | 45,09 | 1.374.400 | 45,45 | 44,47 | 44,49 | 00:00:00 | | 2015-10-28 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-10-29 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-10-30 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-02 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-03 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-04 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-05 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-06 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-09 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-10 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-11 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-12 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-13 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-16 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-19 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-20 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-11-30 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-12-01 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-12-02 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | 2015-12-07 | 45,09 | 0 | 45,09 | 45,09 | 45,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
