(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-02 | 00:00:00 | 21,66 | 21,69 | 20,90 | 21,09 | 5.507.800 | | 2004-04-05 | 00:00:00 | 21,13 | 21,79 | 21,08 | 21,69 | 3.016.500 | | 2004-04-06 | 00:00:00 | 21,53 | 21,74 | 21,31 | 21,50 | 3.364.700 | | 2004-04-07 | 00:00:00 | 21,50 | 21,59 | 21,23 | 21,45 | 3.036.000 | | 2004-04-08 | 00:00:00 | 21,49 | 22,02 | 21,48 | 21,72 | 2.706.600 | | 2004-04-09 | 00:00:00 | 21,72 | 21,72 | 21,72 | 21,72 | 0 | | 2004-04-12 | 00:00:00 | 21,72 | 21,72 | 21,72 | 21,72 | 0 | | 2004-04-13 | 00:00:00 | 21,55 | 22,02 | 21,55 | 21,63 | 1.882.900 | | 2004-04-14 | 00:00:00 | 21,50 | 21,54 | 20,81 | 21,05 | 4.366.100 | | 2004-04-15 | 00:00:00 | 20,95 | 21,19 | 20,63 | 20,69 | 2.847.600 | | 2004-04-16 | 00:00:00 | 20,64 | 20,70 | 20,16 | 20,70 | 6.805.100 | | 2004-04-19 | 00:00:00 | 20,79 | 20,94 | 20,61 | 20,94 | 1.455.400 | | 2004-04-20 | 00:00:00 | 21,13 | 21,47 | 21,06 | 21,15 | 2.783.500 | | 2004-04-21 | 00:00:00 | 21,02 | 21,25 | 20,82 | 20,85 | 8.179.300 | | 2004-04-22 | 00:00:00 | 20,95 | 20,95 | 20,57 | 20,90 | 3.249.400 | | 2004-04-23 | 00:00:00 | 20,99 | 21,69 | 20,99 | 21,24 | 3.245.000 | | 2004-04-26 | 00:00:00 | 21,20 | 21,47 | 21,06 | 21,19 | 1.912.400 | | 2004-04-27 | 00:00:00 | 21,19 | 21,45 | 21,14 | 21,26 | 1.576.600 | | 2004-04-28 | 00:00:00 | 21,11 | 21,33 | 20,89 | 20,95 | 2.640.100 | | 2004-04-29 | 00:00:00 | 21,00 | 21,13 | 20,57 | 20,69 | 3.287.500 | | 2004-04-30 | 00:00:00 | 20,56 | 20,74 | 20,48 | 20,58 | 3.084.700 | | 2004-05-03 | 00:00:00 | 20,62 | 21,08 | 20,40 | 20,99 | 1.164.600 | | 2004-05-04 | 00:00:00 | 20,95 | 21,16 | 20,60 | 21,05 | 2.412.600 | | 2004-05-05 | 00:00:00 | 20,99 | 21,50 | 20,97 | 21,39 | 2.263.900 | | 2004-05-06 | 00:00:00 | 21,20 | 21,30 | 20,85 | 20,88 | 4.554.600 | | 2004-05-07 | 00:00:00 | 20,88 | 21,05 | 20,10 | 20,37 | 3.695.300 | | 2004-05-10 | 00:00:00 | 20,12 | 20,20 | 19,56 | 19,65 | 4.713.300 | | 2004-05-11 | 00:00:00 | 19,80 | 20,03 | 19,66 | 19,86 | 2.852.700 | | 2004-05-12 | 00:00:00 | 19,90 | 19,96 | 19,47 | 19,53 | 2.434.300 | | 2004-05-13 | 00:00:00 | 19,65 | 20,06 | 19,65 | 20,00 | 3.618.800 | | 2004-05-14 | 00:00:00 | 19,70 | 19,85 | 19,27 | 19,65 | 5.893.900 | | 2004-05-17 | 00:00:00 | 19,54 | 19,63 | 19,10 | 19,56 | 4.571.000 | | 2004-05-18 | 00:00:00 | 19,61 | 19,81 | 19,53 | 19,62 | 2.321.400 | | 2004-05-19 | 00:00:00 | 19,52 | 20,31 | 19,52 | 20,05 | 3.547.000 | | 2004-05-20 | 00:00:00 | 19,92 | 20,20 | 19,75 | 20,07 | 1.469.500 | | 2004-05-21 | 00:00:00 | 20,22 | 20,43 | 20,05 | 20,28 | 6.015.700 | | 2004-05-24 | 00:00:00 | 20,40 | 20,65 | 20,35 | 20,44 | 2.341.600 | | 2004-05-25 | 00:00:00 | 20,46 | 20,50 | 20,16 | 20,21 | 2.871.900 | | 2004-05-26 | 00:00:00 | 20,51 | 20,61 | 20,26 | 20,44 | 1.648.900 | | 2004-05-27 | 00:00:00 | 20,59 | 20,96 | 20,50 | 20,68 | 2.482.500 | | 2004-05-28 | 00:00:00 | 20,39 | 20,45 | 19,92 | 20,13 | 3.507.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
