|
 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 | | 2016-07-07 | 34,88 | 1.140.600 | 35,20 | 33,95 | 34,03 | 00:00:00 | | 2016-07-08 | 35,95 | 979.200 | 36,33 | 34,68 | 34,80 | 00:00:00 | | 2016-07-11 | 37,00 | 1.362.800 | 37,26 | 36,15 | 36,37 | 00:00:00 | | 2016-07-12 | 37,61 | 1.001.100 | 38,31 | 37,01 | 37,09 | 00:00:00 | | 2016-07-13 | 38,87 | 2.474.600 | 39,56 | 38,78 | 39,00 | 00:00:00 | | 2016-07-26 | 37,36 | 933.900 | 37,75 | 37,09 | 37,47 | 00:00:00 | | 2016-07-27 | 37,32 | 768.900 | 37,97 | 37,30 | 37,49 | 00:00:00 | | 2016-07-28 | 37,23 | 1.263.300 | 38,25 | 36,05 | 36,49 | 00:00:00 | | 2016-07-29 | 37,43 | 852.300 | 37,47 | 36,93 | 37,38 | 00:00:00 | | 2016-08-01 | 36,97 | 765.300 | 37,60 | 36,66 | 37,54 | 00:00:00 | | 2016-08-04 | 35,43 | 957.300 | 35,86 | 35,39 | 35,60 | 00:00:00 | | 2016-08-05 | 35,73 | 935.100 | 35,86 | 35,39 | 35,53 | 00:00:00 | | 2016-08-09 | 35,50 | 986.200 | 35,89 | 35,43 | 35,60 | 00:00:00 | | 2016-08-10 | 35,40 | 1.161.800 | 35,62 | 35,24 | 35,35 | 00:00:00 | | 2016-08-11 | 35,82 | 873.700 | 35,86 | 35,13 | 35,65 | 00:00:00 | | 2016-08-12 | 35,73 | 610.100 | 35,79 | 35,39 | 35,71 | 00:00:00 | | 2016-08-15 | 35,65 | 421.200 | 35,97 | 35,54 | 35,89 | 00:00:00 | | 2016-08-22 | 33,84 | 958.500 | 34,51 | 33,76 | 34,25 | 00:00:00 | | 2016-09-01 | 34,33 | 1.225.500 | 34,55 | 33,83 | 33,83 | 00:00:00 | | 2016-09-02 | 35,56 | 1.912.800 | 35,74 | 35,07 | 35,24 | 00:00:00 | | 2016-09-05 | 35,88 | 1.288.600 | 36,28 | 35,70 | 35,77 | 00:00:00 | | 2016-09-06 | 35,79 | 1.120.300 | 36,06 | 35,50 | 35,91 | 00:00:00 | | 2016-09-07 | 35,98 | 1.111.800 | 36,15 | 35,45 | 35,93 | 00:00:00 | | 2016-09-20 | 35,28 | 644.100 | 35,50 | 35,04 | 35,28 | 00:00:00 | | 2016-09-21 | 35,14 | 856.800 | 35,81 | 35,12 | 35,70 | 00:00:00 | | 2016-09-29 | 35,34 | 874.500 | 35,96 | 35,22 | 35,64 | 00:00:00 | | 2016-09-30 | 35,31 | 1.219.100 | 35,42 | 34,40 | 34,85 | 00:00:00 | | 2016-10-06 | 33,92 | 1.847.700 | 34,69 | 33,74 | 34,67 | 00:00:00 | | 2016-10-07 | 33,59 | 1.549.600 | 33,98 | 33,26 | 33,98 | 00:00:00 | | 2016-10-10 | 33,40 | 882.800 | 33,68 | 33,10 | 33,59 | 00:00:00 | | 2016-10-17 | 32,23 | 1.791.300 | 32,91 | 32,12 | 32,86 | 00:00:00 | | 2016-10-24 | 34,96 | 1.116.500 | 35,21 | 34,56 | 34,58 | 00:00:00 | | 2016-10-25 | 34,60 | 650.600 | 35,15 | 34,46 | 35,00 | 00:00:00 | | 2016-10-26 | 34,47 | 763.400 | 34,67 | 34,11 | 34,57 | 00:00:00 | | 2016-10-31 | 34,59 | 755.500 | 34,99 | 34,47 | 34,90 | 00:00:00 | | 2016-11-07 | 33,35 | 1.151.200 | 33,57 | 33,01 | 33,26 | 00:00:00 | | 2016-11-08 | 33,41 | 538.200 | 33,68 | 33,17 | 33,36 | 00:00:00 | | 2016-11-09 | 33,85 | 1.446.300 | 33,86 | 32,23 | 32,31 | 00:00:00 | | 2016-11-10 | 34,21 | 1.318.800 | 34,38 | 33,76 | 34,00 | 00:00:00 | | 2016-11-11 | 33,40 | 1.107.500 | 34,52 | 33,31 | 34,29 | 00:00:00 | | 2016-11-24 | 33,73 | 599.100 | 34,00 | 33,47 | 33,69 | 00:00:00 | | 2016-11-25 | 33,81 | 703.800 | 33,89 | 33,50 | 33,78 | 00:00:00 | | 2016-11-28 | 33,27 | 1.148.300 | 33,87 | 32,85 | 33,72 | 00:00:00 | | 2016-12-19 | 36,88 | 1.046.100 | 37,46 | 36,85 | 37,03 | 00:00:00 | | 2017-01-03 | 36,59 | 1.398.000 | 37,01 | 35,95 | 35,95 | 00:00:00 | | 2017-01-04 | 37,42 | 1.690.700 | 37,50 | 36,99 | 37,24 | 00:00:00 | | 2017-01-10 | 38,32 | 1.524.300 | 39,03 | 38,24 | 38,33 | 00:00:00 | | 2017-01-11 | 38,38 | 1.304.600 | 38,76 | 38,01 | 38,36 | 00:00:00 | | 2017-01-16 | 38,01 | 607.700 | 38,33 | 37,90 | 38,33 | 00:00:00 | | 2017-01-19 | 38,18 | 739.600 | 38,44 | 37,89 | 38,44 | 00:00:00 | | 2017-01-20 | 38,11 | 984.700 | 38,28 | 37,79 | 38,16 | 00:00:00 | | 2017-01-23 | 37,88 | 692.100 | 38,16 | 37,74 | 37,97 | 00:00:00 | | 2017-01-24 | 38,26 | 716.500 | 38,28 | 37,72 | 38,00 | 00:00:00 | | 2017-01-25 | 38,58 | 1.301.800 | 38,87 | 38,41 | 38,48 | 00:00:00 | | 2017-01-31 | 37,51 | 911.500 | 38,31 | 37,51 | 38,20 | 00:00:00 | | 2017-02-01 | 38,01 | 681.700 | 38,36 | 37,73 | 37,76 | 00:00:00 | | 2017-02-02 | 38,05 | 643.900 | 38,49 | 37,74 | 37,82 | 00:00:00 | | 2017-02-03 | 39,15 | 1.245.000 | 39,28 | 38,13 | 38,16 | 00:00:00 | | 2017-02-06 | 38,62 | 1.381.500 | 39,46 | 38,32 | 39,11 | 00:00:00 | | 2017-02-07 | 38,43 | 946.600 | 38,85 | 38,43 | 38,59 | 00:00:00 | | 2017-02-08 | 38,59 | 1.029.200 | 39,23 | 38,22 | 38,53 | 00:00:00 | | 2017-02-13 | 38,94 | 646.300 | 39,13 | 38,73 | 38,82 | 00:00:00 | | 2017-02-14 | 38,85 | 615.100 | 39,05 | 38,73 | 38,89 | 00:00:00 | | 2017-02-15 | 38,84 | 591.700 | 39,00 | 38,57 | 38,90 | 00:00:00 | | 2017-02-16 | 38,53 | 615.100 | 38,95 | 38,48 | 38,90 | 00:00:00 | | 2017-02-17 | 38,50 | 667.700 | 38,64 | 38,08 | 38,59 | 00:00:00 | | 2017-02-21 | 38,62 | 660.500 | 38,98 | 38,46 | 38,80 | 00:00:00 | | 2017-02-22 | 37,70 | 1.922.700 | 39,00 | 37,37 | 39,00 | 00:00:00 | | 2017-02-28 | 37,25 | 1.248.400 | 37,44 | 36,81 | 37,25 | 00:00:00 | | 2017-03-01 | 37,52 | 1.199.000 | 37,59 | 37,23 | 37,50 | 00:00:00 | | 2017-03-16 | 37,52 | 1.063.100 | 38,02 | 37,42 | 37,90 | 00:00:00 | | 2017-03-17 | 37,89 | 992.800 | 37,98 | 37,32 | 37,32 | 00:00:00 | | 2017-03-21 | 37,97 | 646.400 | 38,13 | 37,80 | 37,90 | 00:00:00 | | 2017-03-22 | 37,44 | 769.500 | 37,76 | 37,26 | 37,75 | 00:00:00 | | 2017-03-23 | 37,85 | 657.800 | 37,85 | 37,38 | 37,43 | 00:00:00 | | 2017-03-24 | 37,76 | 710.000 | 37,95 | 37,53 | 37,94 | 00:00:00 | | 2017-03-30 | 39,02 | 497.500 | 39,07 | 38,73 | 38,80 | 00:00:00 | | 2017-03-31 | 39,05 | 763.200 | 39,05 | 38,83 | 38,95 | 00:00:00 | | 2017-04-17 | 39,34 | 0 | 39,34 | 39,34 | 39,34 | 00:00:00 | | 2017-04-18 | 38,73 | 1.095.900 | 39,49 | 38,56 | 39,40 | 00:00:00 | | 2017-04-21 | 40,14 | 2.019.900 | 40,29 | 38,80 | 38,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
