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 2024-04-20
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-11-03	32,40	1.361.800	32,90	32,21	32,89	00:00:00
2004-11-04	32,56	1.143.700	32,60	32,21	32,24	00:00:00
2004-11-05	32,69	871.100	32,96	32,53	32,84	00:00:00
2004-11-08	32,73	630.200	32,79	32,35	32,66	00:00:00
2004-11-09	32,69	859.600	32,85	32,50	32,77	00:00:00
2004-11-10	32,95	487.000	32,97	32,60	32,67	00:00:00
2004-11-11	33,50	953.800	33,55	32,87	32,89	00:00:00
2004-11-12	33,35	932.900	33,80	33,25	33,60	00:00:00
2004-11-15	33,45	734.900	33,75	33,31	33,54	00:00:00
2004-11-16	33,08	788.200	33,57	32,97	33,50	00:00:00
2004-11-17	33,79	1.253.200	33,83	33,24	33,34	00:00:00
2004-11-18	33,74	793.300	33,94	33,61	33,67	00:00:00
2004-11-19	33,56	615.400	33,84	33,27	33,84	00:00:00
2004-11-22	33,06	572.500	33,44	32,85	33,44	00:00:00
2004-11-23	32,59	840.000	33,28	32,59	33,28	00:00:00
2004-11-24	32,81	979.000	32,90	32,57	32,80	00:00:00
2004-11-25	32,90	517.000	33,19	32,76	32,76	00:00:00
2004-11-26	32,65	442.500	32,86	32,49	32,86	00:00:00
2004-11-29	32,70	593.000	33,10	32,58	32,59	00:00:00
2004-11-30	32,06	1.100.200	32,91	32,05	32,91	00:00:00
2004-12-01	32,20	1.085.100	32,44	32,05	32,10	00:00:00
2004-12-02	32,20	1.105.400	32,49	32,15	32,35	00:00:00
2004-12-03	31,76	1.380.800	32,38	31,60	32,07	00:00:00
2004-12-06	31,88	1.459.800	32,06	31,65	31,75	00:00:00
2004-12-07	32,14	557.100	32,20	31,71	31,89	00:00:00
2004-12-08	32,05	593.900	32,14	31,89	31,91	00:00:00
2004-12-09	31,62	1.124.000	32,15	31,42	31,87	00:00:00
2004-12-10	31,82	913.400	31,92	31,48	31,70	00:00:00
2004-12-13	32,25	1.210.700	32,44	31,69	31,86	00:00:00
2004-12-14	32,15	1.240.700	32,50	32,12	32,45	00:00:00
2004-12-15	32,31	1.035.200	32,40	32,02	32,25	00:00:00
2004-12-16	32,50	1.275.100	32,65	32,30	32,30	00:00:00
2004-12-17	32,30	1.155.600	32,58	32,13	32,37	00:00:00
2004-12-20	32,17	1.136.500	32,30	32,06	32,24	00:00:00
2004-12-21	32,34	1.202.800	32,59	32,17	32,20	00:00:00
2004-12-22	32,81	774.600	32,98	32,36	32,55	00:00:00
2004-12-23	32,83	526.300	32,93	32,63	32,63	00:00:00
2004-12-24	32,91	42.800	32,91	32,63	32,84	00:00:00
2004-12-27	32,54	354.700	32,73	32,50	32,63	00:00:00
2004-12-28	32,33	1.007.300	32,56	32,20	32,50	00:00:00
2004-12-29	32,32	640.100	32,48	32,08	32,09	00:00:00
2004-12-30	32,29	250.800	32,51	32,21	32,51	00:00:00
2004-12-31	32,21	192.300	32,25	31,90	32,10	00:00:00
2005-01-03	32,33	376.100	32,50	32,21	32,21	00:00:00
2005-01-04	32,61	749.000	32,68	32,24	32,25	00:00:00
2005-01-05	32,25	765.500	32,66	32,24	32,45	00:00:00
2005-01-06	32,60	878.400	32,65	32,22	32,23	00:00:00
2005-01-07	32,43	1.405.200	32,60	32,25	32,55	00:00:00
2005-01-10	32,29	1.650.900	32,50	32,12	32,50	00:00:00
2005-01-11	32,01	1.316.300	32,49	31,58	32,49	00:00:00
2005-01-12	31,64	1.425.700	32,00	31,52	31,89	00:00:00
2005-01-13	31,50	1.008.500	31,86	31,43	31,68	00:00:00
2005-01-14	31,75	1.431.000	31,98	31,25	31,35	00:00:00
2005-01-17	32,06	984.400	32,06	31,77	31,90	00:00:00
2005-01-18	32,31	1.113.000	32,36	31,88	31,88	00:00:00
2005-01-19	32,67	1.119.200	32,78	32,26	32,27	00:00:00
2005-01-20	32,72	1.332.200	32,92	32,30	32,64	00:00:00
2005-01-21	33,20	1.378.300	33,27	32,63	32,89	00:00:00
2005-01-24	32,46	1.470.400	33,18	32,33	33,18	00:00:00
2005-01-25	33,41	1.285.000	33,62	32,45	32,56	00:00:00
2005-01-26	32,99	981.600	33,81	32,75	33,58	00:00:00
2005-01-27	33,48	999.300	33,65	33,10	33,16	00:00:00
2005-01-28	33,17	642.400	33,49	33,06	33,48	00:00:00
2005-01-31	33,56	1.019.700	33,70	33,13	33,29	00:00:00
2005-02-01	33,58	627.000	33,70	33,30	33,35	00:00:00
2005-02-02	34,15	1.175.100	34,29	33,61	33,62	00:00:00
2005-02-03	34,20	1.297.100	34,74	34,13	34,13	00:00:00
2005-02-04	34,39	653.200	34,44	34,12	34,29	00:00:00
2005-02-07	34,75	1.142.500	34,97	34,37	34,50	00:00:00
2005-02-08	34,60	759.900	34,79	34,55	34,77	00:00:00
2005-02-09	34,38	694.600	34,62	34,20	34,62	00:00:00
2005-02-10	34,66	724.800	34,72	34,40	34,49	00:00:00
2005-02-11	35,51	2.937.700	35,95	34,93	34,99	00:00:00
2005-02-14	35,46	1.297.100	35,99	35,35	35,60	00:00:00
2005-02-15	35,98	864.100	36,20	35,41	35,44	00:00:00
2005-02-16	35,18	1.297.700	35,98	35,05	35,96	00:00:00
2005-02-17	35,49	821.800	35,68	35,15	35,15	00:00:00
2005-02-18	35,86	1.111.000	36,12	35,44	35,56	00:00:00
2005-02-21	35,36	1.152.600	35,90	35,11	35,67	00:00:00
2005-02-22	35,40	1.078.900	35,40	34,86	35,12	00:00:00
2005-02-23	35,25	1.065.900	35,35	34,81	35,35	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 > >>