|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-12-03 | 36,23 | 755.700 | 36,52 | 35,94 | 36,10 | 00:00:00 | 2003-12-04 | 36,30 | 473.400 | 36,48 | 35,90 | 36,05 | 00:00:00 | 2003-12-05 | 35,57 | 791.200 | 36,32 | 35,46 | 36,00 | 00:00:00 | 2003-12-08 | 35,67 | 346.100 | 35,84 | 35,31 | 35,41 | 00:00:00 | 2003-12-09 | 36,01 | 1.008.100 | 36,24 | 35,65 | 35,65 | 00:00:00 | 2003-12-10 | 35,67 | 709.700 | 36,10 | 35,26 | 35,81 | 00:00:00 | 2003-12-11 | 35,63 | 637.200 | 36,08 | 35,47 | 35,57 | 00:00:00 | 2003-12-12 | 36,59 | 1.483.500 | 36,88 | 35,63 | 35,63 | 00:00:00 | 2003-12-15 | 36,40 | 1.028.500 | 36,95 | 36,13 | 36,90 | 00:00:00 | 2003-12-16 | 35,93 | 931.800 | 36,40 | 35,75 | 36,11 | 00:00:00 | 2003-12-17 | 35,44 | 1.326.700 | 36,27 | 35,39 | 36,27 | 00:00:00 | 2003-12-18 | 35,81 | 713.700 | 36,17 | 35,19 | 35,19 | 00:00:00 | 2003-12-19 | 35,38 | 864.200 | 35,96 | 35,20 | 35,77 | 00:00:00 | 2003-12-22 | 35,89 | 501.500 | 35,98 | 35,16 | 35,16 | 00:00:00 | 2003-12-23 | 35,26 | 440.600 | 35,72 | 35,16 | 35,55 | 00:00:00 | 2003-12-24 | 35,31 | 502.100 | 35,50 | 35,15 | 35,15 | 00:00:00 | 2003-12-25 | 35,31 | 0 | 35,31 | 35,31 | 35,31 | 00:00:00 | 2003-12-26 | 35,31 | 0 | 35,31 | 35,31 | 35,31 | 00:00:00 | 2003-12-29 | 35,22 | 358.400 | 35,50 | 35,10 | 35,26 | 00:00:00 | 2003-12-30 | 35,33 | 412.200 | 35,63 | 35,10 | 35,63 | 00:00:00 | 2003-12-31 | 35,90 | 290.800 | 36,01 | 35,12 | 35,12 | 00:00:00 | 2004-01-01 | 35,90 | 0 | 35,90 | 35,90 | 35,90 | 00:00:00 | 2004-01-02 | 36,06 | 347.900 | 36,36 | 35,50 | 36,36 | 00:00:00 | 2004-01-05 | 35,95 | 690.400 | 36,25 | 35,80 | 36,00 | 00:00:00 | 2004-01-06 | 36,00 | 699.800 | 36,28 | 35,80 | 35,96 | 00:00:00 | 2004-01-07 | 35,18 | 1.110.600 | 36,10 | 35,10 | 36,05 | 00:00:00 | 2004-01-08 | 36,00 | 1.207.700 | 36,24 | 34,85 | 34,85 | 00:00:00 | 2004-01-09 | 35,39 | 823.000 | 36,10 | 35,30 | 36,02 | 00:00:00 | 2004-01-12 | 35,27 | 615.300 | 35,74 | 35,25 | 35,55 | 00:00:00 | 2004-01-13 | 35,76 | 929.900 | 35,92 | 35,26 | 35,27 | 00:00:00 | 2004-01-14 | 36,34 | 1.171.100 | 36,60 | 35,59 | 35,59 | 00:00:00 | 2004-01-15 | 35,97 | 960.400 | 36,44 | 35,81 | 36,44 | 00:00:00 | 2004-01-16 | 36,30 | 793.700 | 36,48 | 35,90 | 35,91 | 00:00:00 | 2004-01-19 | 36,80 | 664.800 | 36,80 | 36,30 | 36,55 | 00:00:00 | 2004-01-20 | 37,22 | 1.151.600 | 37,25 | 36,57 | 36,88 | 00:00:00 | 2004-01-21 | 37,07 | 1.034.900 | 37,35 | 36,82 | 37,25 | 00:00:00 | 2004-01-22 | 36,86 | 711.000 | 37,35 | 36,60 | 37,32 | 00:00:00 | 2004-01-23 | 37,00 | 583.400 | 37,36 | 36,74 | 37,15 | 00:00:00 | 2004-01-26 | 36,50 | 749.400 | 37,17 | 36,31 | 36,90 | 00:00:00 | 2004-01-27 | 35,95 | 1.667.000 | 37,09 | 35,76 | 37,01 | 00:00:00 | 2004-01-28 | 36,21 | 1.041.900 | 36,55 | 35,77 | 36,13 | 00:00:00 | 2004-01-29 | 35,94 | 1.341.600 | 36,34 | 35,40 | 36,34 | 00:00:00 | 2004-01-30 | 36,14 | 1.072.600 | 36,42 | 35,81 | 36,18 | 00:00:00 | 2004-02-02 | 35,47 | 889.800 | 36,48 | 35,43 | 35,93 | 00:00:00 | 2004-02-03 | 35,20 | 1.096.900 | 35,70 | 34,90 | 35,59 | 00:00:00 | 2004-02-04 | 34,91 | 889.600 | 35,34 | 34,76 | 34,81 | 00:00:00 | 2004-02-05 | 35,15 | 1.118.400 | 35,30 | 34,78 | 34,99 | 00:00:00 | 2004-02-06 | 35,07 | 457.500 | 35,30 | 34,98 | 35,01 | 00:00:00 | 2004-02-09 | 35,60 | 773.400 | 35,69 | 35,20 | 35,35 | 00:00:00 | 2004-02-10 | 35,91 | 954.000 | 35,96 | 35,50 | 35,70 | 00:00:00 | 2004-02-11 | 35,70 | 599.800 | 35,95 | 35,35 | 35,89 | 00:00:00 | 2004-02-12 | 35,58 | 630.500 | 35,92 | 35,45 | 35,60 | 00:00:00 | 2004-02-13 | 35,29 | 590.000 | 35,70 | 35,21 | 35,47 | 00:00:00 | 2004-02-16 | 35,54 | 311.900 | 35,69 | 35,22 | 35,27 | 00:00:00 | 2004-02-17 | 35,70 | 614.000 | 35,85 | 35,38 | 35,38 | 00:00:00 | 2004-02-18 | 36,07 | 604.400 | 36,08 | 35,21 | 35,93 | 00:00:00 | 2004-02-19 | 36,65 | 1.079.500 | 36,72 | 36,07 | 36,20 | 00:00:00 | 2004-02-20 | 36,41 | 820.000 | 36,67 | 36,01 | 36,59 | 00:00:00 | 2004-02-23 | 36,44 | 554.000 | 36,66 | 36,01 | 36,40 | 00:00:00 | 2004-02-24 | 35,65 | 1.169.100 | 36,50 | 35,45 | 36,50 | 00:00:00 | 2004-02-25 | 35,70 | 668.800 | 36,10 | 35,30 | 35,83 | 00:00:00 | 2004-02-26 | 35,12 | 1.383.700 | 35,89 | 34,96 | 35,56 | 00:00:00 | 2004-02-27 | 35,31 | 768.200 | 35,59 | 35,15 | 35,37 | 00:00:00 | 2004-03-01 | 35,10 | 1.782.900 | 35,46 | 34,26 | 35,46 | 00:00:00 | 2004-03-02 | 34,90 | 1.099.900 | 35,40 | 34,90 | 35,10 | 00:00:00 | 2004-03-03 | 35,99 | 2.482.800 | 36,25 | 35,26 | 35,29 | 00:00:00 | 2004-03-04 | 35,72 | 1.193.700 | 36,45 | 35,70 | 35,70 | 00:00:00 | 2004-03-05 | 35,43 | 1.357.500 | 35,85 | 35,21 | 35,70 | 00:00:00 | 2004-03-08 | 35,88 | 577.000 | 36,00 | 35,55 | 35,60 | 00:00:00 | 2004-03-09 | 36,15 | 1.857.300 | 36,60 | 35,70 | 35,75 | 00:00:00 | 2004-03-10 | 35,91 | 1.147.100 | 36,55 | 35,75 | 36,20 | 00:00:00 | 2004-03-11 | 34,48 | 1.865.000 | 35,80 | 34,30 | 35,50 | 00:00:00 | 2004-03-12 | 33,71 | 2.475.700 | 34,27 | 33,50 | 34,22 | 00:00:00 | 2004-03-15 | 33,42 | 1.123.500 | 33,88 | 33,20 | 33,57 | 00:00:00 | 2004-03-16 | 33,61 | 1.841.500 | 34,40 | 33,26 | 33,26 | 00:00:00 | 2004-03-17 | 33,99 | 952.400 | 34,15 | 33,76 | 33,93 | 00:00:00 | 2004-03-18 | 33,35 | 578.200 | 34,33 | 33,30 | 34,33 | 00:00:00 | 2004-03-19 | 32,99 | 934.300 | 33,74 | 32,90 | 33,59 | 00:00:00 | 2004-03-22 | 32,00 | 1.782.600 | 32,92 | 31,90 | 32,92 | 00:00:00 | 2004-03-23 | 32,18 | 1.145.100 | 32,65 | 31,85 | 31,90 | 00:00:00 | 2004-03-24 | 32,02 | 849.400 | 32,44 | 31,78 | 32,04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|