(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-29 | 00:00:00 | 19,90 | 20,25 | 19,86 | 20,01 | 3.981.800 | 2005-05-02 | 00:00:00 | 20,25 | 20,34 | 20,11 | 20,30 | 2.140.600 | 2005-05-03 | 00:00:00 | 20,40 | 20,68 | 20,30 | 20,65 | 4.052.700 | 2005-05-04 | 00:00:00 | 20,47 | 20,98 | 20,45 | 20,86 | 4.002.200 | 2005-05-05 | 00:00:00 | 20,84 | 21,12 | 20,84 | 21,05 | 1.963.400 | 2005-05-06 | 00:00:00 | 20,96 | 21,20 | 20,82 | 20,91 | 2.168.200 | 2005-05-09 | 00:00:00 | 20,83 | 21,04 | 20,77 | 20,87 | 2.354.900 | 2005-05-10 | 00:00:00 | 20,80 | 21,01 | 20,73 | 20,81 | 2.726.100 | 2005-05-11 | 00:00:00 | 20,72 | 20,97 | 20,57 | 20,60 | 2.922.300 | 2005-05-12 | 00:00:00 | 20,93 | 21,38 | 20,93 | 21,25 | 4.831.300 | 2005-05-13 | 00:00:00 | 21,16 | 21,40 | 21,10 | 21,40 | 3.169.500 | 2005-05-16 | 00:00:00 | 21,22 | 21,40 | 21,22 | 21,38 | 1.145.400 | 2005-05-17 | 00:00:00 | 21,45 | 21,47 | 21,10 | 21,16 | 2.549.600 | 2005-05-18 | 00:00:00 | 21,20 | 21,67 | 21,17 | 21,57 | 3.497.200 | 2005-05-19 | 00:00:00 | 21,39 | 21,89 | 21,39 | 21,89 | 2.839.600 | 2005-05-20 | 00:00:00 | 21,89 | 21,89 | 21,67 | 21,70 | 2.769.100 | 2005-05-23 | 00:00:00 | 21,86 | 21,88 | 21,63 | 21,64 | 2.498.500 | 2005-05-24 | 00:00:00 | 21,60 | 21,63 | 21,30 | 21,53 | 2.869.800 | 2005-05-25 | 00:00:00 | 21,53 | 21,54 | 21,13 | 21,14 | 4.731.300 | 2005-05-26 | 00:00:00 | 21,15 | 21,30 | 21,07 | 21,23 | 15.571.500 | 2005-05-27 | 00:00:00 | 20,90 | 21,05 | 20,75 | 20,90 | 3.248.900 | 2005-05-30 | 00:00:00 | 20,90 | 21,19 | 20,73 | 21,10 | 1.904.300 | 2005-05-31 | 00:00:00 | 21,22 | 21,26 | 20,98 | 21,07 | 8.477.900 | 2005-06-01 | 00:00:00 | 21,17 | 21,42 | 21,13 | 21,27 | 3.906.700 | 2005-06-02 | 00:00:00 | 21,56 | 21,83 | 21,46 | 21,69 | 9.226.800 | 2005-06-03 | 00:00:00 | 21,69 | 21,69 | 21,69 | 21,69 | 0 | 2005-06-06 | 00:00:00 | 21,50 | 21,68 | 21,36 | 21,46 | 2.005.700 | 2005-06-07 | 00:00:00 | 21,56 | 21,75 | 21,52 | 21,62 | 2.157.700 | 2005-06-08 | 00:00:00 | 21,60 | 21,68 | 21,32 | 21,32 | 3.098.800 | 2005-06-09 | 00:00:00 | 21,28 | 21,34 | 21,07 | 21,14 | 4.039.300 | 2005-06-10 | 00:00:00 | 21,15 | 21,27 | 21,13 | 21,22 | 3.026.700 | 2005-06-13 | 00:00:00 | 21,23 | 21,26 | 20,71 | 20,85 | 6.289.700 | 2005-06-14 | 00:00:00 | 20,84 | 20,93 | 20,62 | 20,86 | 4.965.700 | 2005-06-15 | 00:00:00 | 20,86 | 21,17 | 20,86 | 20,91 | 4.238.200 | 2005-06-16 | 00:00:00 | 21,06 | 21,38 | 20,95 | 21,24 | 3.404.300 | 2005-06-17 | 00:00:00 | 21,24 | 21,88 | 21,24 | 21,62 | 6.713.900 | 2005-06-20 | 00:00:00 | 21,45 | 21,51 | 21,14 | 21,21 | 4.198.600 | 2005-06-21 | 00:00:00 | 21,23 | 21,33 | 21,16 | 21,17 | 2.800.100 | 2005-06-22 | 00:00:00 | 21,17 | 21,49 | 21,17 | 21,29 | 4.053.500 | 2005-06-23 | 00:00:00 | 21,23 | 21,33 | 21,08 | 21,16 | 3.063.900 | 2005-06-24 | 00:00:00 | 21,00 | 21,11 | 20,93 | 21,06 | 2.604.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|