|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 35,25 | 1.065.900 | 35,35 | 34,81 | 35,35 | 00:00:00 | | 2005-02-24 | 35,03 | 757.700 | 35,50 | 34,87 | 35,50 | 00:00:00 | | 2005-02-25 | 35,50 | 896.200 | 35,72 | 35,20 | 35,27 | 00:00:00 | | 2005-02-28 | 35,39 | 1.032.700 | 35,69 | 35,20 | 35,69 | 00:00:00 | | 2005-03-01 | 35,76 | 925.600 | 35,94 | 35,26 | 35,40 | 00:00:00 | | 2005-03-02 | 35,83 | 459.400 | 35,85 | 35,52 | 35,80 | 00:00:00 | | 2005-03-03 | 35,64 | 653.200 | 35,82 | 35,31 | 35,82 | 00:00:00 | | 2005-03-04 | 35,50 | 713.200 | 35,86 | 35,30 | 35,85 | 00:00:00 | | 2005-03-07 | 35,58 | 888.000 | 35,85 | 35,27 | 35,54 | 00:00:00 | | 2005-03-08 | 35,72 | 1.458.600 | 35,72 | 35,22 | 35,63 | 00:00:00 | | 2005-03-09 | 36,98 | 3.087.600 | 37,53 | 36,55 | 36,55 | 00:00:00 | | 2005-03-10 | 38,31 | 2.762.900 | 38,80 | 37,12 | 37,12 | 00:00:00 | | 2005-03-11 | 38,08 | 1.322.300 | 38,80 | 37,84 | 38,50 | 00:00:00 | | 2005-03-14 | 38,50 | 1.486.600 | 38,67 | 38,00 | 38,05 | 00:00:00 | | 2005-03-15 | 38,75 | 1.631.000 | 39,04 | 38,62 | 38,78 | 00:00:00 | | 2005-03-16 | 38,42 | 1.215.300 | 38,97 | 38,36 | 38,55 | 00:00:00 | | 2005-03-17 | 37,88 | 1.627.900 | 38,51 | 37,81 | 38,44 | 00:00:00 | | 2005-03-18 | 37,56 | 1.637.100 | 38,06 | 37,32 | 37,90 | 00:00:00 | | 2005-03-21 | 37,61 | 1.095.800 | 37,85 | 37,55 | 37,55 | 00:00:00 | | 2005-03-22 | 37,61 | 877.400 | 37,89 | 37,42 | 37,68 | 00:00:00 | | 2005-03-23 | 37,66 | 610.900 | 37,75 | 37,13 | 37,13 | 00:00:00 | | 2005-03-24 | 38,09 | 721.200 | 38,18 | 37,45 | 37,61 | 00:00:00 | | 2005-03-25 | 38,09 | 0 | 38,09 | 38,09 | 38,09 | 00:00:00 | | 2005-03-28 | 38,09 | 0 | 38,09 | 38,09 | 38,09 | 00:00:00 | | 2005-03-29 | 37,98 | 720.500 | 38,07 | 37,67 | 38,07 | 00:00:00 | | 2005-03-30 | 37,60 | 727.200 | 38,00 | 37,59 | 38,00 | 00:00:00 | | 2005-03-31 | 37,76 | 647.300 | 38,23 | 37,65 | 37,98 | 00:00:00 | | 2005-04-01 | 37,89 | 753.700 | 38,18 | 37,60 | 37,65 | 00:00:00 | | 2005-04-04 | 37,86 | 930.900 | 37,99 | 37,39 | 37,86 | 00:00:00 | | 2005-04-05 | 37,98 | 1.573.000 | 38,20 | 37,90 | 38,20 | 00:00:00 | | 2005-04-06 | 38,22 | 984.900 | 38,28 | 37,85 | 37,99 | 00:00:00 | | 2005-04-07 | 38,31 | 688.700 | 38,50 | 38,08 | 38,11 | 00:00:00 | | 2005-04-08 | 37,66 | 1.045.600 | 38,50 | 37,65 | 38,45 | 00:00:00 | | 2005-04-11 | 37,40 | 965.900 | 37,74 | 37,35 | 37,70 | 00:00:00 | | 2005-04-12 | 37,61 | 1.133.400 | 37,85 | 37,32 | 37,50 | 00:00:00 | | 2005-04-13 | 37,90 | 820.300 | 38,10 | 37,85 | 38,01 | 00:00:00 | | 2005-04-14 | 37,61 | 401.500 | 37,82 | 37,52 | 37,82 | 00:00:00 | | 2005-04-15 | 36,87 | 1.235.100 | 37,50 | 36,82 | 37,50 | 00:00:00 | | 2005-04-18 | 36,39 | 870.100 | 36,64 | 36,08 | 36,41 | 00:00:00 | | 2005-04-19 | 36,05 | 943.900 | 36,72 | 36,05 | 36,41 | 00:00:00 | | 2005-04-20 | 36,81 | 1.190.200 | 36,83 | 36,18 | 36,37 | 00:00:00 | | 2005-04-21 | 36,56 | 1.102.900 | 36,97 | 36,38 | 36,53 | 00:00:00 | | 2005-04-22 | 36,44 | 876.400 | 36,78 | 36,44 | 36,70 | 00:00:00 | | 2005-04-25 | 36,49 | 1.076.900 | 36,76 | 36,35 | 36,56 | 00:00:00 | | 2005-04-26 | 36,31 | 804.500 | 36,50 | 36,12 | 36,40 | 00:00:00 | | 2005-04-27 | 35,64 | 1.530.200 | 36,26 | 35,39 | 36,02 | 00:00:00 | | 2005-04-28 | 35,69 | 1.277.800 | 36,12 | 35,60 | 36,10 | 00:00:00 | | 2005-04-29 | 35,37 | 990.500 | 35,74 | 35,26 | 35,26 | 00:00:00 | | 2005-05-02 | 35,90 | 790.200 | 36,09 | 35,60 | 35,70 | 00:00:00 | | 2005-05-03 | 35,80 | 883.000 | 36,00 | 35,62 | 36,00 | 00:00:00 | | 2005-05-04 | 35,84 | 754.900 | 35,97 | 35,50 | 35,95 | 00:00:00 | | 2005-05-05 | 36,23 | 374.100 | 36,30 | 35,90 | 36,13 | 00:00:00 | | 2005-05-06 | 36,11 | 936.800 | 36,23 | 35,61 | 36,04 | 00:00:00 | | 2005-05-09 | 35,99 | 585.600 | 36,15 | 35,85 | 35,92 | 00:00:00 | | 2005-05-10 | 35,94 | 593.900 | 36,09 | 35,70 | 35,81 | 00:00:00 | | 2005-05-11 | 35,74 | 1.183.600 | 36,04 | 35,65 | 35,65 | 00:00:00 | | 2005-05-12 | 35,92 | 1.161.000 | 36,13 | 35,73 | 35,80 | 00:00:00 | | 2005-05-13 | 36,03 | 767.700 | 36,04 | 35,74 | 35,81 | 00:00:00 | | 2005-05-16 | 36,11 | 519.400 | 36,19 | 36,02 | 36,03 | 00:00:00 | | 2005-05-17 | 35,54 | 1.312.400 | 35,59 | 34,90 | 35,00 | 00:00:00 | | 2005-05-18 | 35,90 | 984.600 | 36,07 | 35,48 | 35,70 | 00:00:00 | | 2005-05-19 | 37,60 | 2.369.500 | 37,98 | 35,90 | 36,05 | 00:00:00 | | 2005-05-20 | 37,47 | 1.250.300 | 37,72 | 37,24 | 37,25 | 00:00:00 | | 2005-05-23 | 37,49 | 611.500 | 37,60 | 37,09 | 37,55 | 00:00:00 | | 2005-05-24 | 37,10 | 449.700 | 37,50 | 36,85 | 37,38 | 00:00:00 | | 2005-05-25 | 37,30 | 658.700 | 37,37 | 36,95 | 37,20 | 00:00:00 | | 2005-05-26 | 37,59 | 548.000 | 37,73 | 37,30 | 37,49 | 00:00:00 | | 2005-05-27 | 36,96 | 1.100.500 | 37,75 | 36,91 | 37,72 | 00:00:00 | | 2005-05-30 | 37,60 | 869.000 | 37,69 | 36,93 | 37,09 | 00:00:00 | | 2005-05-31 | 37,49 | 758.000 | 37,85 | 37,29 | 37,85 | 00:00:00 | | 2005-06-01 | 37,80 | 809.200 | 37,82 | 37,50 | 37,50 | 00:00:00 | | 2005-06-02 | 37,69 | 551.100 | 37,81 | 37,55 | 37,79 | 00:00:00 | | 2005-06-03 | 37,69 | 0 | 37,69 | 37,69 | 37,69 | 00:00:00 | | 2005-06-06 | 38,08 | 706.600 | 38,38 | 37,90 | 38,02 | 00:00:00 | | 2005-06-07 | 38,21 | 760.200 | 38,39 | 37,70 | 38,20 | 00:00:00 | | 2005-06-08 | 38,53 | 656.700 | 38,59 | 38,03 | 38,14 | 00:00:00 | | 2005-06-09 | 38,32 | 729.100 | 38,55 | 38,05 | 38,55 | 00:00:00 | | 2005-06-10 | 38,59 | 804.700 | 38,70 | 38,17 | 38,51 | 00:00:00 | | 2005-06-13 | 39,12 | 882.000 | 39,13 | 38,37 | 38,74 | 00:00:00 | | 2005-06-14 | 39,19 | 778.900 | 39,26 | 38,93 | 39,11 | 00:00:00 | | 2005-06-15 | 38,80 | 928.100 | 39,42 | 38,80 | 39,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
