(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-17 | 00:00:00 | 21,82 | 22,08 | 21,73 | 22,08 | 23.517.300 | | 2004-09-20 | 00:00:00 | 21,95 | 22,01 | 21,67 | 21,93 | 5.432.700 | | 2004-09-21 | 00:00:00 | 21,91 | 22,27 | 21,86 | 22,12 | 4.049.100 | | 2004-09-22 | 00:00:00 | 22,20 | 22,35 | 21,93 | 22,05 | 4.400.400 | | 2004-09-23 | 00:00:00 | 21,98 | 22,00 | 21,58 | 21,74 | 5.646.700 | | 2004-09-24 | 00:00:00 | 21,71 | 21,86 | 21,54 | 21,78 | 2.621.300 | | 2004-09-27 | 00:00:00 | 21,76 | 21,79 | 21,62 | 21,65 | 1.496.000 | | 2004-09-28 | 00:00:00 | 21,65 | 21,83 | 21,46 | 21,66 | 2.163.200 | | 2004-09-29 | 00:00:00 | 21,66 | 22,10 | 21,66 | 21,98 | 4.869.700 | | 2004-09-30 | 00:00:00 | 22,20 | 22,30 | 21,87 | 21,96 | 6.420.500 | | 2004-10-01 | 00:00:00 | 22,01 | 22,69 | 22,01 | 22,68 | 4.122.700 | | 2004-10-04 | 00:00:00 | 22,75 | 23,15 | 22,70 | 22,74 | 3.492.500 | | 2004-10-05 | 00:00:00 | 22,84 | 23,01 | 22,62 | 22,62 | 3.622.100 | | 2004-10-06 | 00:00:00 | 22,65 | 22,83 | 22,43 | 22,56 | 4.008.900 | | 2004-10-07 | 00:00:00 | 22,60 | 22,73 | 22,42 | 22,54 | 2.242.500 | | 2004-10-08 | 00:00:00 | 22,41 | 22,95 | 22,37 | 22,66 | 3.744.500 | | 2004-10-11 | 00:00:00 | 22,60 | 22,96 | 22,56 | 22,92 | 2.064.900 | | 2004-10-12 | 00:00:00 | 22,93 | 22,93 | 22,52 | 22,65 | 2.106.200 | | 2004-10-13 | 00:00:00 | 22,79 | 22,79 | 22,33 | 22,38 | 3.731.400 | | 2004-10-14 | 00:00:00 | 22,22 | 22,33 | 21,98 | 22,01 | 4.059.100 | | 2004-10-15 | 00:00:00 | 21,85 | 22,18 | 21,75 | 22,15 | 3.743.200 | | 2004-10-18 | 00:00:00 | 22,06 | 22,66 | 22,06 | 22,55 | 3.031.600 | | 2004-10-19 | 00:00:00 | 22,86 | 23,31 | 22,78 | 22,94 | 5.330.500 | | 2004-10-20 | 00:00:00 | 22,67 | 22,78 | 22,22 | 22,40 | 3.083.000 | | 2004-10-21 | 00:00:00 | 22,74 | 23,04 | 22,55 | 23,00 | 5.027.700 | | 2004-10-22 | 00:00:00 | 23,06 | 23,33 | 22,85 | 22,89 | 4.453.300 | | 2004-10-25 | 00:00:00 | 22,55 | 22,55 | 22,10 | 22,28 | 3.399.600 | | 2004-10-26 | 00:00:00 | 22,50 | 22,67 | 22,42 | 22,49 | 2.572.600 | | 2004-10-27 | 00:00:00 | 22,55 | 22,77 | 22,36 | 22,68 | 3.025.200 | | 2004-10-28 | 00:00:00 | 22,81 | 23,20 | 22,68 | 23,01 | 3.660.600 | | 2004-10-29 | 00:00:00 | 22,75 | 23,05 | 22,75 | 22,97 | 3.430.100 | | 2004-11-01 | 00:00:00 | 22,88 | 23,22 | 22,88 | 23,13 | 1.405.300 | | 2004-11-02 | 00:00:00 | 23,17 | 23,54 | 23,11 | 23,50 | 2.120.000 | | 2004-11-03 | 00:00:00 | 23,65 | 23,87 | 23,45 | 23,63 | 3.290.300 | | 2004-11-04 | 00:00:00 | 23,42 | 23,69 | 23,22 | 23,35 | 2.565.900 | | 2004-11-05 | 00:00:00 | 23,62 | 23,64 | 23,22 | 23,32 | 3.030.000 | | 2004-11-08 | 00:00:00 | 23,29 | 23,39 | 23,04 | 23,18 | 1.999.700 | | 2004-11-09 | 00:00:00 | 23,20 | 23,43 | 23,02 | 23,41 | 2.351.000 | | 2004-11-10 | 00:00:00 | 23,50 | 23,65 | 23,36 | 23,58 | 2.035.400 | | 2004-11-11 | 00:00:00 | 23,57 | 23,90 | 23,29 | 23,80 | 2.350.700 | | 2004-11-12 | 00:00:00 | 23,88 | 23,88 | 23,36 | 23,62 | 3.138.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
