(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-28 | 00:00:00 | 20,39 | 20,45 | 19,92 | 20,13 | 3.507.900 | | 2004-05-31 | 00:00:00 | 20,00 | 20,28 | 20,00 | 20,16 | 424.500 | | 2004-06-01 | 00:00:00 | 20,16 | 20,35 | 19,91 | 20,19 | 2.171.700 | | 2004-06-02 | 00:00:00 | 20,22 | 20,39 | 20,03 | 20,16 | 3.180.600 | | 2004-06-03 | 00:00:00 | 20,02 | 20,53 | 20,02 | 20,49 | 2.020.000 | | 2004-06-04 | 00:00:00 | 20,60 | 20,95 | 20,41 | 20,86 | 2.039.400 | | 2004-06-07 | 00:00:00 | 20,81 | 21,00 | 20,75 | 20,89 | 1.106.500 | | 2004-06-08 | 00:00:00 | 20,91 | 20,99 | 20,52 | 20,73 | 2.048.400 | | 2004-06-09 | 00:00:00 | 20,65 | 21,00 | 20,65 | 20,83 | 2.150.900 | | 2004-06-10 | 00:00:00 | 20,68 | 21,01 | 20,65 | 20,91 | 1.857.100 | | 2004-06-11 | 00:00:00 | 20,91 | 20,93 | 20,75 | 20,87 | 3.734.600 | | 2004-06-14 | 00:00:00 | 20,73 | 20,82 | 20,23 | 20,27 | 2.065.200 | | 2004-06-15 | 00:00:00 | 20,35 | 20,60 | 20,07 | 20,46 | 2.084.300 | | 2004-06-16 | 00:00:00 | 20,51 | 20,68 | 20,43 | 20,56 | 1.677.400 | | 2004-06-17 | 00:00:00 | 20,56 | 20,84 | 20,32 | 20,57 | 3.721.300 | | 2004-06-18 | 00:00:00 | 20,49 | 20,65 | 20,38 | 20,51 | 5.719.900 | | 2004-06-21 | 00:00:00 | 20,51 | 20,64 | 20,42 | 20,61 | 2.624.900 | | 2004-06-22 | 00:00:00 | 20,67 | 20,67 | 20,21 | 20,29 | 2.511.500 | | 2004-06-23 | 00:00:00 | 20,35 | 20,51 | 20,12 | 20,33 | 8.800.500 | | 2004-06-24 | 00:00:00 | 20,48 | 20,60 | 20,28 | 20,31 | 2.792.000 | | 2004-06-25 | 00:00:00 | 20,25 | 20,38 | 20,12 | 20,32 | 1.704.800 | | 2004-06-28 | 00:00:00 | 20,22 | 20,55 | 20,22 | 20,49 | 1.153.500 | | 2004-06-29 | 00:00:00 | 20,37 | 20,39 | 20,10 | 20,14 | 3.169.700 | | 2004-06-30 | 00:00:00 | 20,15 | 20,28 | 20,00 | 20,00 | 3.005.000 | | 2004-07-01 | 00:00:00 | 20,06 | 20,34 | 20,00 | 20,02 | 2.153.300 | | 2004-07-02 | 00:00:00 | 20,00 | 20,11 | 19,71 | 19,75 | 3.682.200 | | 2004-07-05 | 00:00:00 | 19,75 | 19,98 | 19,68 | 19,79 | 1.477.100 | | 2004-07-06 | 00:00:00 | 19,76 | 19,87 | 19,43 | 19,46 | 2.107.000 | | 2004-07-07 | 00:00:00 | 19,53 | 19,69 | 19,42 | 19,50 | 4.522.100 | | 2004-07-08 | 00:00:00 | 19,50 | 19,60 | 19,22 | 19,50 | 2.046.400 | | 2004-07-09 | 00:00:00 | 19,32 | 19,64 | 19,27 | 19,44 | 2.165.800 | | 2004-07-12 | 00:00:00 | 19,33 | 19,63 | 19,32 | 19,61 | 2.716.700 | | 2004-07-13 | 00:00:00 | 19,70 | 19,78 | 19,54 | 19,64 | 2.017.300 | | 2004-07-14 | 00:00:00 | 19,51 | 19,62 | 19,22 | 19,50 | 1.721.900 | | 2004-07-15 | 00:00:00 | 19,44 | 19,50 | 19,19 | 19,24 | 1.678.000 | | 2004-07-16 | 00:00:00 | 19,22 | 19,50 | 19,19 | 19,33 | 2.145.100 | | 2004-07-19 | 00:00:00 | 19,25 | 19,45 | 19,20 | 19,31 | 2.023.700 | | 2004-07-20 | 00:00:00 | 19,36 | 19,49 | 19,11 | 19,30 | 2.655.800 | | 2004-07-21 | 00:00:00 | 19,49 | 19,65 | 19,41 | 19,52 | 2.551.900 | | 2004-07-22 | 00:00:00 | 19,21 | 19,42 | 19,20 | 19,24 | 1.934.900 | | 2004-07-23 | 00:00:00 | 19,35 | 19,49 | 19,22 | 19,37 | 2.729.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
