(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-23 | 00:00:00 | 19,35 | 19,49 | 19,22 | 19,37 | 2.729.700 | | 2004-07-26 | 00:00:00 | 19,45 | 19,50 | 19,18 | 19,27 | 1.308.700 | | 2004-07-27 | 00:00:00 | 19,22 | 19,45 | 19,22 | 19,40 | 2.548.000 | | 2004-07-28 | 00:00:00 | 19,48 | 19,58 | 19,32 | 19,49 | 1.945.100 | | 2004-07-29 | 00:00:00 | 19,63 | 19,72 | 19,42 | 19,58 | 2.937.900 | | 2004-07-30 | 00:00:00 | 19,50 | 19,70 | 19,42 | 19,60 | 3.536.500 | | 2004-08-02 | 00:00:00 | 19,40 | 19,90 | 19,40 | 19,80 | 3.193.400 | | 2004-08-03 | 00:00:00 | 19,97 | 20,19 | 19,86 | 20,07 | 4.124.000 | | 2004-08-04 | 00:00:00 | 19,83 | 20,00 | 19,76 | 19,90 | 2.534.200 | | 2004-08-05 | 00:00:00 | 20,00 | 20,35 | 19,92 | 20,20 | 2.484.900 | | 2004-08-06 | 00:00:00 | 19,95 | 20,30 | 19,68 | 19,80 | 3.298.700 | | 2004-08-09 | 00:00:00 | 19,80 | 19,80 | 19,43 | 19,47 | 2.123.000 | | 2004-08-10 | 00:00:00 | 19,50 | 19,69 | 19,44 | 19,65 | 2.049.800 | | 2004-08-11 | 00:00:00 | 19,75 | 19,75 | 19,45 | 19,59 | 1.542.700 | | 2004-08-12 | 00:00:00 | 19,63 | 19,89 | 19,53 | 19,69 | 2.340.700 | | 2004-08-13 | 00:00:00 | 19,51 | 19,66 | 19,45 | 19,52 | 2.633.000 | | 2004-08-16 | 00:00:00 | 19,40 | 19,74 | 19,27 | 19,67 | 1.260.300 | | 2004-08-17 | 00:00:00 | 19,56 | 19,78 | 19,56 | 19,66 | 1.415.200 | | 2004-08-18 | 00:00:00 | 19,60 | 19,69 | 19,44 | 19,69 | 1.938.600 | | 2004-08-19 | 00:00:00 | 19,71 | 20,12 | 19,70 | 20,05 | 3.135.500 | | 2004-08-20 | 00:00:00 | 20,03 | 20,24 | 19,96 | 20,20 | 2.388.100 | | 2004-08-23 | 00:00:00 | 20,25 | 20,44 | 20,04 | 20,38 | 1.774.300 | | 2004-08-24 | 00:00:00 | 20,45 | 20,45 | 20,18 | 20,31 | 1.989.900 | | 2004-08-25 | 00:00:00 | 20,45 | 20,66 | 20,36 | 20,54 | 2.300.900 | | 2004-08-26 | 00:00:00 | 20,60 | 20,73 | 20,51 | 20,67 | 2.001.900 | | 2004-08-27 | 00:00:00 | 20,57 | 20,90 | 20,57 | 20,87 | 2.697.800 | | 2004-08-30 | 00:00:00 | 20,76 | 21,04 | 20,76 | 20,87 | 1.740.600 | | 2004-08-31 | 00:00:00 | 20,75 | 20,82 | 20,56 | 20,70 | 4.360.100 | | 2004-09-01 | 00:00:00 | 20,73 | 21,03 | 20,69 | 20,75 | 2.922.600 | | 2004-09-02 | 00:00:00 | 20,95 | 21,08 | 20,87 | 20,99 | 3.274.300 | | 2004-09-03 | 00:00:00 | 20,90 | 21,20 | 20,81 | 21,15 | 1.808.500 | | 2004-09-06 | 00:00:00 | 21,06 | 21,15 | 20,86 | 20,94 | 1.444.400 | | 2004-09-07 | 00:00:00 | 20,96 | 21,05 | 20,70 | 20,86 | 3.607.600 | | 2004-09-08 | 00:00:00 | 21,20 | 21,48 | 20,94 | 21,36 | 6.762.700 | | 2004-09-09 | 00:00:00 | 21,30 | 21,33 | 21,12 | 21,33 | 1.964.400 | | 2004-09-10 | 00:00:00 | 21,38 | 21,66 | 21,26 | 21,59 | 3.001.800 | | 2004-09-13 | 00:00:00 | 21,61 | 22,00 | 21,58 | 21,67 | 3.650.500 | | 2004-09-14 | 00:00:00 | 21,54 | 21,84 | 21,54 | 21,60 | 3.173.200 | | 2004-09-15 | 00:00:00 | 21,65 | 21,70 | 21,42 | 21,52 | 5.107.900 | | 2004-09-16 | 00:00:00 | 21,62 | 21,80 | 21,55 | 21,77 | 4.942.800 | | 2004-09-17 | 00:00:00 | 21,82 | 22,08 | 21,73 | 22,08 | 23.517.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
