(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 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-12 | 00:00:00 | 23,88 | 23,88 | 23,36 | 23,62 | 3.138.200 | | 2004-11-15 | 00:00:00 | 23,57 | 23,73 | 23,39 | 23,52 | 1.757.300 | | 2004-11-16 | 00:00:00 | 23,64 | 23,64 | 23,26 | 23,42 | 2.113.100 | | 2004-11-17 | 00:00:00 | 23,46 | 23,78 | 23,32 | 23,68 | 2.869.000 | | 2004-11-18 | 00:00:00 | 22,50 | 22,60 | 22,12 | 22,25 | 20.615.400 | | 2004-11-19 | 00:00:00 | 22,30 | 22,34 | 21,78 | 21,83 | 8.888.800 | | 2004-11-22 | 00:00:00 | 21,70 | 22,24 | 21,65 | 22,19 | 11.678.900 | | 2004-11-23 | 00:00:00 | 22,23 | 22,40 | 22,05 | 22,21 | 4.456.700 | | 2004-11-24 | 00:00:00 | 22,38 | 22,50 | 22,25 | 22,42 | 4.061.300 | | 2004-11-25 | 00:00:00 | 22,50 | 22,60 | 22,32 | 22,54 | 2.452.100 | | 2004-11-26 | 00:00:00 | 22,46 | 22,52 | 22,16 | 22,36 | 1.629.400 | | 2004-11-29 | 00:00:00 | 22,50 | 22,63 | 22,13 | 22,15 | 3.061.200 | | 2004-11-30 | 00:00:00 | 22,15 | 22,56 | 22,06 | 22,28 | 3.329.600 | | 2004-12-01 | 00:00:00 | 22,42 | 22,85 | 22,21 | 22,80 | 9.749.500 | | 2004-12-02 | 00:00:00 | 22,81 | 23,00 | 22,69 | 22,84 | 2.251.100 | | 2004-12-03 | 00:00:00 | 22,88 | 22,95 | 22,46 | 22,49 | 3.052.100 | | 2004-12-06 | 00:00:00 | 22,30 | 22,39 | 22,16 | 22,32 | 2.840.800 | | 2004-12-07 | 00:00:00 | 22,39 | 22,42 | 22,12 | 22,42 | 3.809.100 | | 2004-12-08 | 00:00:00 | 22,37 | 22,69 | 22,20 | 22,53 | 4.132.200 | | 2004-12-09 | 00:00:00 | 22,41 | 22,70 | 22,41 | 22,58 | 3.724.900 | | 2004-12-10 | 00:00:00 | 22,62 | 22,79 | 22,46 | 22,55 | 3.735.800 | | 2004-12-13 | 00:00:00 | 22,62 | 22,80 | 22,44 | 22,44 | 4.596.900 | | 2004-12-14 | 00:00:00 | 22,51 | 22,95 | 22,45 | 22,82 | 5.255.600 | | 2004-12-15 | 00:00:00 | 22,96 | 23,05 | 22,74 | 22,80 | 6.306.600 | | 2004-12-16 | 00:00:00 | 22,64 | 22,73 | 22,51 | 22,52 | 3.018.800 | | 2004-12-17 | 00:00:00 | 22,65 | 22,69 | 22,10 | 22,25 | 4.761.100 | | 2004-12-20 | 00:00:00 | 22,15 | 22,59 | 22,15 | 22,55 | 2.462.800 | | 2004-12-21 | 00:00:00 | 22,52 | 22,60 | 22,25 | 22,35 | 2.512.500 | | 2004-12-22 | 00:00:00 | 22,54 | 22,67 | 22,41 | 22,44 | 2.953.700 | | 2004-12-23 | 00:00:00 | 22,40 | 22,67 | 22,40 | 22,46 | 1.892.000 | | 2004-12-24 | 00:00:00 | 22,40 | 22,50 | 22,36 | 22,41 | 379.300 | | 2004-12-27 | 00:00:00 | 22,31 | 22,49 | 22,31 | 22,43 | 1.442.900 | | 2004-12-28 | 00:00:00 | 22,44 | 22,50 | 22,36 | 22,49 | 905.700 | | 2004-12-29 | 00:00:00 | 22,58 | 22,60 | 22,27 | 22,27 | 1.269.400 | | 2004-12-30 | 00:00:00 | 22,43 | 22,43 | 22,17 | 22,20 | 1.032.000 | | 2004-12-31 | 00:00:00 | 22,14 | 22,27 | 22,04 | 22,20 | 976.800 | | 2005-01-03 | 00:00:00 | 22,20 | 22,58 | 22,15 | 22,35 | 1.525.900 | | 2005-01-04 | 00:00:00 | 22,32 | 22,48 | 22,26 | 22,30 | 2.134.600 | | 2005-01-05 | 00:00:00 | 22,09 | 22,58 | 22,05 | 22,43 | 3.481.900 | | 2005-01-06 | 00:00:00 | 22,38 | 22,76 | 22,38 | 22,60 | 2.962.000 | | 2005-01-07 | 00:00:00 | 22,60 | 22,84 | 22,55 | 22,80 | 4.889.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
