Bolsa ES - Histórico de Cotizaciones de ACCOR [AC.PA]

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 2024-04-25
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-07-14	34,66	1.592.800	34,82	33,81	34,05	00:00:00
2004-07-15	34,75	1.145.700	34,98	34,38	34,60	00:00:00
2004-07-16	34,49	859.300	34,95	34,30	34,87	00:00:00
2004-07-19	34,52	649.900	34,73	34,19	34,44	00:00:00
2004-07-20	34,96	1.107.700	35,18	34,29	34,68	00:00:00
2004-07-21	35,80	1.757.800	36,02	34,81	35,05	00:00:00
2004-07-22	35,55	1.229.600	35,81	35,35	35,45	00:00:00
2004-07-23	35,49	844.800	35,73	35,42	35,72	00:00:00
2004-07-26	35,34	734.200	35,61	35,20	35,49	00:00:00
2004-07-27	35,49	976.800	35,70	35,32	35,45	00:00:00
2004-07-28	35,59	2.128.400	36,15	35,25	35,61	00:00:00
2004-07-29	35,37	2.502.400	36,07	35,07	35,63	00:00:00
2004-07-30	35,28	1.491.300	35,47	35,01	35,23	00:00:00
2004-08-02	35,05	708.600	35,28	34,90	35,17	00:00:00
2004-08-03	35,23	993.900	35,36	34,76	35,32	00:00:00
2004-08-04	34,77	559.800	35,10	34,50	35,09	00:00:00
2004-08-05	34,81	602.700	35,20	34,77	35,04	00:00:00
2004-08-06	34,01	1.185.800	34,71	34,00	34,37	00:00:00
2004-08-09	33,92	880.700	34,25	33,62	34,01	00:00:00
2004-08-10	34,33	937.800	34,45	33,79	33,85	00:00:00
2004-08-11	33,98	858.600	34,57	33,75	34,50	00:00:00
2004-08-12	33,69	814.200	34,38	33,48	33,93	00:00:00
2004-08-13	33,99	618.500	34,22	33,51	33,66	00:00:00
2004-08-16	34,30	470.900	34,35	33,81	33,88	00:00:00
2004-08-17	34,47	682.300	34,62	34,10	34,25	00:00:00
2004-08-18	34,60	591.700	34,74	34,13	34,47	00:00:00
2004-08-19	34,91	762.800	35,17	34,66	34,76	00:00:00
2004-08-20	34,75	553.900	35,09	34,73	35,04	00:00:00
2004-08-23	35,20	527.000	35,45	34,92	35,00	00:00:00
2004-08-24	35,35	437.900	35,45	34,90	35,19	00:00:00
2004-08-25	35,08	514.000	35,48	34,93	35,47	00:00:00
2004-08-26	35,03	532.800	35,39	34,95	35,29	00:00:00
2004-08-27	35,22	536.900	35,41	35,16	35,20	00:00:00
2004-08-30	35,21	226.800	35,45	35,11	35,41	00:00:00
2004-08-31	34,70	1.863.100	35,05	34,51	34,96	00:00:00
2004-09-01	34,65	898.300	34,96	34,39	34,39	00:00:00
2004-09-02	35,02	552.300	35,16	34,51	34,55	00:00:00
2004-09-03	34,93	988.500	34,95	34,39	34,80	00:00:00
2004-09-06	34,73	623.200	35,22	34,73	35,02	00:00:00
2004-09-07	35,01	753.400	35,15	34,59	34,70	00:00:00
2004-09-08	32,77	5.825.000	33,90	32,43	33,90	00:00:00
2004-09-09	32,62	2.030.300	32,94	32,34	32,60	00:00:00
2004-09-10	32,49	1.092.200	32,74	32,34	32,58	00:00:00
2004-09-13	33,00	801.600	33,05	32,49	32,51	00:00:00
2004-09-14	32,67	877.500	32,95	32,55	32,94	00:00:00
2004-09-15	32,56	783.700	32,90	32,51	32,80	00:00:00
2004-09-16	32,34	940.900	32,52	32,13	32,50	00:00:00
2004-09-17	32,50	971.900	32,56	32,09	32,34	00:00:00
2004-09-20	32,27	828.400	32,55	32,10	32,50	00:00:00
2004-09-21	31,93	1.411.800	32,25	31,72	32,22	00:00:00
2004-09-22	31,06	2.452.600	32,08	30,82	32,00	00:00:00
2004-09-23	31,01	1.723.700	31,14	30,70	30,96	00:00:00
2004-09-24	31,50	1.498.900	31,85	30,91	31,04	00:00:00
2004-09-27	31,25	1.153.400	31,55	31,01	31,43	00:00:00
2004-09-28	30,95	1.353.100	31,14	30,64	31,13	00:00:00
2004-09-29	31,16	962.100	31,21	30,87	30,94	00:00:00
2004-09-30	31,38	3.004.500	32,42	31,11	31,25	00:00:00
2004-10-01	31,99	1.398.500	32,03	31,42	31,56	00:00:00
2004-10-04	31,98	1.287.400	32,29	31,60	32,20	00:00:00
2004-10-05	31,87	1.463.000	32,00	31,55	31,90	00:00:00
2004-10-06	32,27	1.117.800	32,28	31,89	31,91	00:00:00
2004-10-07	32,78	1.922.200	33,00	32,22	32,36	00:00:00
2004-10-08	32,33	1.353.500	32,60	32,06	32,48	00:00:00
2004-10-11	32,26	354.400	32,30	32,04	32,16	00:00:00
2004-10-12	31,65	1.089.800	32,20	31,29	31,97	00:00:00
2004-10-13	31,97	630.200	32,17	31,72	31,90	00:00:00
2004-10-14	31,55	727.400	31,93	31,45	31,53	00:00:00
2004-10-15	31,61	530.700	31,64	31,30	31,32	00:00:00
2004-10-18	31,06	656.400	31,70	31,06	31,67	00:00:00
2004-10-19	31,13	1.167.300	31,65	31,07	31,52	00:00:00
2004-10-20	31,14	941.300	31,20	30,80	30,98	00:00:00
2004-10-21	31,22	921.200	31,37	31,06	31,37	00:00:00
2004-10-22	31,25	685.100	31,39	31,15	31,35	00:00:00
2004-10-25	30,61	681.700	30,86	30,47	30,86	00:00:00
2004-10-26	31,07	1.360.500	31,16	30,37	30,86	00:00:00
2004-10-27	31,45	1.365.700	31,58	30,67	31,20	00:00:00
2004-10-28	32,03	1.755.500	32,41	31,65	31,71	00:00:00
2004-10-29	32,54	1.664.700	32,88	32,07	32,15	00:00:00
2004-11-01	32,27	1.331.400	32,55	32,17	32,38	00:00:00
2004-11-02	32,71	732.400	32,75	32,35	32,35	00:00:00
2004-11-03	32,40	1.361.800	32,90	32,21	32,89	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>