(Login BolsaPT & Canal Forex) |
|
 CREDIT AGRICOLE - [Ticker: ACA.PA] |     | | Última Trade | 14,950 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:39:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,030 (-0.20%) | Capitalização Bolsista | 0 | | Bid / Ask | 8,510 x 50.000 - N/A | EPS | 0,00 | | Abertura | 15,030 | PER | 0,00% | | Máximo | 15,130 | Pagamento Dividendo | | | Mínimo | 14,940 | Data Ex-Dividendo | | | Fecho Anterior | 14,980 | Yield | | | Volume | 4.997.919 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ACA.PA de 2000-01-01 a 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-17 | 00:00:00 | 17,99 | 18,39 | 17,87 | 17,95 | 6.469.000 | | 2003-10-20 | 00:00:00 | 17,95 | 18,74 | 17,88 | 18,59 | 6.517.600 | | 2003-10-21 | 00:00:00 | 18,86 | 19,05 | 18,52 | 18,75 | 5.045.200 | | 2003-10-22 | 00:00:00 | 18,76 | 18,83 | 18,15 | 18,30 | 5.080.400 | | 2003-10-23 | 00:00:00 | 17,90 | 18,27 | 17,90 | 18,07 | 2.530.000 | | 2003-10-24 | 00:00:00 | 18,10 | 18,25 | 17,48 | 17,68 | 7.325.300 | | 2003-10-27 | 00:00:00 | 17,50 | 17,72 | 17,40 | 17,72 | 8.272.400 | | 2003-10-28 | 00:00:00 | 17,68 | 18,20 | 17,67 | 18,20 | 6.413.100 | | 2003-10-29 | 00:00:00 | 18,25 | 18,38 | 18,09 | 18,12 | 5.762.000 | | 2003-10-30 | 00:00:00 | 18,11 | 18,36 | 17,96 | 18,09 | 6.596.300 | | 2003-10-31 | 00:00:00 | 18,14 | 18,35 | 17,97 | 18,27 | 4.411.700 | | 2003-11-03 | 00:00:00 | 18,32 | 18,74 | 18,32 | 18,69 | 4.525.200 | | 2003-11-04 | 00:00:00 | 18,63 | 18,68 | 18,35 | 18,37 | 3.970.700 | | 2003-11-05 | 00:00:00 | 18,23 | 18,44 | 18,23 | 18,23 | 3.100.000 | | 2003-11-06 | 00:00:00 | 18,35 | 18,49 | 18,20 | 18,22 | 3.303.700 | | 2003-11-07 | 00:00:00 | 18,15 | 18,74 | 18,08 | 18,29 | 8.647.200 | | 2003-11-10 | 00:00:00 | 18,20 | 18,52 | 18,12 | 18,40 | 2.548.000 | | 2003-11-11 | 00:00:00 | 18,29 | 18,45 | 18,17 | 18,25 | 1.281.700 | | 2003-11-12 | 00:00:00 | 18,25 | 18,29 | 18,05 | 18,15 | 1.758.400 | | 2003-11-13 | 00:00:00 | 18,29 | 18,35 | 18,02 | 18,20 | 3.480.200 | | 2003-11-14 | 00:00:00 | 18,06 | 18,51 | 18,06 | 18,37 | 3.879.000 | | 2003-11-17 | 00:00:00 | 18,05 | 18,24 | 17,93 | 17,99 | 2.577.200 | | 2003-11-18 | 00:00:00 | 18,17 | 18,20 | 17,93 | 18,07 | 2.914.200 | | 2003-11-19 | 00:00:00 | 17,73 | 18,09 | 17,72 | 17,90 | 3.084.900 | | 2003-11-20 | 00:00:00 | 17,74 | 17,94 | 17,40 | 17,94 | 7.011.500 | | 2003-11-21 | 00:00:00 | 17,91 | 18,03 | 17,84 | 17,98 | 8.999.200 | | 2003-11-24 | 00:00:00 | 17,90 | 18,04 | 17,65 | 17,80 | 6.152.200 | | 2003-11-25 | 00:00:00 | 17,80 | 18,04 | 17,59 | 18,02 | 4.612.100 | | 2003-11-26 | 00:00:00 | 17,94 | 18,06 | 17,85 | 17,94 | 3.852.800 | | 2003-11-27 | 00:00:00 | 18,00 | 18,02 | 17,83 | 17,85 | 2.186.300 | | 2003-11-28 | 00:00:00 | 17,77 | 18,20 | 17,77 | 18,20 | 26.413.300 | | 2003-12-01 | 00:00:00 | 18,25 | 18,43 | 18,25 | 18,40 | 3.473.500 | | 2003-12-02 | 00:00:00 | 18,39 | 18,55 | 18,21 | 18,30 | 4.191.100 | | 2003-12-03 | 00:00:00 | 18,13 | 18,22 | 17,95 | 18,13 | 5.580.300 | | 2003-12-04 | 00:00:00 | 17,97 | 18,44 | 17,97 | 18,33 | 4.149.500 | | 2003-12-05 | 00:00:00 | 18,20 | 18,45 | 18,20 | 18,32 | 2.365.700 | | 2003-12-08 | 00:00:00 | 18,03 | 18,24 | 18,03 | 18,24 | 1.077.500 | | 2003-12-09 | 00:00:00 | 18,30 | 18,34 | 18,16 | 18,17 | 2.596.100 | | 2003-12-10 | 00:00:00 | 18,14 | 18,20 | 18,01 | 18,05 | 1.871.300 | | 2003-12-11 | 00:00:00 | 18,10 | 18,67 | 18,02 | 18,46 | 7.185.600 | | 2003-12-12 | 00:00:00 | 18,59 | 18,87 | 18,55 | 18,61 | 6.330.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
