(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-07 | 00:00:00 | 22,60 | 22,84 | 22,55 | 22,80 | 4.889.800 | | 2005-01-10 | 00:00:00 | 22,79 | 22,83 | 22,63 | 22,73 | 2.678.400 | | 2005-01-11 | 00:00:00 | 22,83 | 22,83 | 22,37 | 22,39 | 3.913.700 | | 2005-01-12 | 00:00:00 | 22,41 | 22,68 | 22,20 | 22,36 | 2.836.500 | | 2005-01-13 | 00:00:00 | 22,50 | 22,77 | 22,43 | 22,76 | 4.474.800 | | 2005-01-14 | 00:00:00 | 22,75 | 23,05 | 22,68 | 22,96 | 3.608.800 | | 2005-01-17 | 00:00:00 | 22,97 | 23,19 | 22,94 | 23,07 | 1.720.100 | | 2005-01-18 | 00:00:00 | 22,91 | 23,04 | 22,69 | 22,99 | 2.735.300 | | 2005-01-19 | 00:00:00 | 23,15 | 23,27 | 22,87 | 23,04 | 3.107.000 | | 2005-01-20 | 00:00:00 | 22,85 | 22,98 | 22,67 | 22,70 | 2.526.000 | | 2005-01-21 | 00:00:00 | 22,50 | 22,77 | 22,50 | 22,65 | 1.930.500 | | 2005-01-24 | 00:00:00 | 22,54 | 22,63 | 22,37 | 22,48 | 2.772.700 | | 2005-01-25 | 00:00:00 | 22,54 | 22,77 | 22,38 | 22,57 | 2.569.400 | | 2005-01-26 | 00:00:00 | 22,67 | 22,85 | 22,62 | 22,72 | 3.648.500 | | 2005-01-27 | 00:00:00 | 22,87 | 22,89 | 22,57 | 22,79 | 3.500.500 | | 2005-01-28 | 00:00:00 | 22,94 | 22,94 | 22,50 | 22,58 | 2.206.900 | | 2005-01-31 | 00:00:00 | 22,70 | 22,93 | 22,63 | 22,85 | 2.700.300 | | 2005-02-01 | 00:00:00 | 22,95 | 23,00 | 22,69 | 22,99 | 2.666.400 | | 2005-02-02 | 00:00:00 | 22,78 | 23,01 | 22,78 | 22,95 | 2.882.200 | | 2005-02-03 | 00:00:00 | 22,90 | 23,01 | 22,85 | 22,92 | 2.823.200 | | 2005-02-04 | 00:00:00 | 23,03 | 23,23 | 22,95 | 23,15 | 3.380.200 | | 2005-02-07 | 00:00:00 | 23,16 | 23,53 | 23,16 | 23,48 | 3.685.100 | | 2005-02-08 | 00:00:00 | 23,41 | 23,52 | 23,15 | 23,21 | 3.494.900 | | 2005-02-09 | 00:00:00 | 23,15 | 23,31 | 22,95 | 23,05 | 2.172.800 | | 2005-02-10 | 00:00:00 | 22,99 | 23,22 | 22,82 | 23,10 | 2.632.900 | | 2005-02-11 | 00:00:00 | 23,06 | 23,29 | 22,97 | 23,29 | 3.008.600 | | 2005-02-14 | 00:00:00 | 23,18 | 23,27 | 23,06 | 23,14 | 2.273.500 | | 2005-02-15 | 00:00:00 | 23,18 | 23,18 | 22,58 | 22,79 | 7.717.900 | | 2005-02-16 | 00:00:00 | 22,76 | 22,88 | 22,50 | 22,59 | 3.592.200 | | 2005-02-17 | 00:00:00 | 22,55 | 22,67 | 22,42 | 22,50 | 4.133.200 | | 2005-02-18 | 00:00:00 | 22,41 | 22,97 | 22,41 | 22,93 | 4.190.100 | | 2005-02-21 | 00:00:00 | 22,76 | 22,88 | 22,58 | 22,70 | 3.124.100 | | 2005-02-22 | 00:00:00 | 22,77 | 22,77 | 22,43 | 22,63 | 3.194.800 | | 2005-02-23 | 00:00:00 | 22,50 | 22,58 | 22,26 | 22,35 | 4.751.300 | | 2005-02-24 | 00:00:00 | 22,33 | 22,39 | 22,17 | 22,24 | 2.823.900 | | 2005-02-25 | 00:00:00 | 22,29 | 22,55 | 22,22 | 22,50 | 4.149.000 | | 2005-02-28 | 00:00:00 | 22,50 | 22,59 | 22,32 | 22,41 | 2.834.000 | | 2005-03-01 | 00:00:00 | 22,49 | 22,73 | 22,37 | 22,60 | 2.910.500 | | 2005-03-02 | 00:00:00 | 22,71 | 22,71 | 22,45 | 22,70 | 3.147.100 | | 2005-03-03 | 00:00:00 | 22,63 | 22,84 | 22,51 | 22,66 | 2.314.200 | | 2005-03-04 | 00:00:00 | 22,82 | 23,04 | 22,57 | 23,04 | 3.336.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
