(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-19 | 00:00:00 | 22,20 | 22,43 | 22,10 | 22,43 | 1.922.500 | | 2005-08-22 | 00:00:00 | 22,35 | 22,48 | 22,26 | 22,31 | 1.349.000 | | 2005-08-23 | 00:00:00 | 22,21 | 22,29 | 22,06 | 22,06 | 2.025.800 | | 2005-08-24 | 00:00:00 | 22,02 | 22,15 | 21,88 | 22,04 | 1.900.900 | | 2005-08-25 | 00:00:00 | 21,84 | 21,98 | 21,72 | 21,79 | 2.487.800 | | 2005-08-26 | 00:00:00 | 21,92 | 21,94 | 21,40 | 21,45 | 3.019.600 | | 2005-08-29 | 00:00:00 | 21,26 | 21,82 | 21,10 | 21,70 | 2.099.300 | | 2005-08-30 | 00:00:00 | 21,80 | 21,85 | 21,40 | 21,41 | 2.686.100 | | 2005-08-31 | 00:00:00 | 21,30 | 21,69 | 21,25 | 21,60 | 10.246.000 | | 2005-09-01 | 00:00:00 | 21,65 | 21,95 | 21,64 | 21,85 | 3.231.200 | | 2005-09-02 | 00:00:00 | 21,73 | 21,92 | 21,58 | 21,62 | 1.957.900 | | 2005-09-05 | 00:00:00 | 21,65 | 21,98 | 21,65 | 21,96 | 1.294.000 | | 2005-09-06 | 00:00:00 | 21,99 | 22,51 | 21,89 | 22,39 | 4.431.700 | | 2005-09-07 | 00:00:00 | 23,99 | 24,01 | 23,54 | 23,74 | 17.903.100 | | 2005-09-08 | 00:00:00 | 23,71 | 24,16 | 23,43 | 23,62 | 6.145.200 | | 2005-09-09 | 00:00:00 | 23,60 | 23,87 | 23,44 | 23,48 | 2.949.200 | | 2005-09-12 | 00:00:00 | 23,50 | 23,63 | 23,25 | 23,25 | 3.031.600 | | 2005-09-13 | 00:00:00 | 23,25 | 23,36 | 23,01 | 23,17 | 3.897.800 | | 2005-09-14 | 00:00:00 | 23,20 | 23,49 | 23,11 | 23,23 | 3.120.200 | | 2005-09-15 | 00:00:00 | 23,17 | 23,50 | 23,17 | 23,36 | 3.117.100 | | 2005-09-16 | 00:00:00 | 23,30 | 23,58 | 23,21 | 23,39 | 3.135.600 | | 2005-09-19 | 00:00:00 | 23,13 | 23,45 | 23,10 | 23,20 | 2.251.900 | | 2005-09-20 | 00:00:00 | 23,29 | 23,60 | 23,25 | 23,60 | 4.208.500 | | 2005-09-21 | 00:00:00 | 23,35 | 23,50 | 23,06 | 23,20 | 3.086.600 | | 2005-09-22 | 00:00:00 | 23,05 | 23,12 | 22,84 | 23,00 | 2.902.300 | | 2005-09-23 | 00:00:00 | 23,18 | 23,37 | 23,03 | 23,37 | 2.847.400 | | 2005-09-26 | 00:00:00 | 23,60 | 24,00 | 23,60 | 23,98 | 4.029.100 | | 2005-09-27 | 00:00:00 | 23,95 | 23,95 | 23,62 | 23,65 | 2.823.800 | | 2005-09-28 | 00:00:00 | 23,80 | 24,57 | 23,80 | 24,45 | 6.559.300 | | 2005-09-29 | 00:00:00 | 24,40 | 24,40 | 24,11 | 24,34 | 3.320.000 | | 2005-09-30 | 00:00:00 | 24,50 | 24,63 | 24,28 | 24,40 | 2.975.900 | | 2005-10-03 | 00:00:00 | 24,40 | 24,58 | 24,37 | 24,57 | 2.341.300 | | 2005-10-04 | 00:00:00 | 24,61 | 24,93 | 24,43 | 24,93 | 3.237.100 | | 2005-10-05 | 00:00:00 | 24,52 | 24,87 | 24,49 | 24,57 | 4.593.100 | | 2005-10-06 | 00:00:00 | 24,30 | 24,54 | 24,17 | 24,30 | 5.692.500 | | 2005-10-07 | 00:00:00 | 24,29 | 24,29 | 23,87 | 24,13 | 4.396.800 | | 2005-10-10 | 00:00:00 | 24,13 | 24,35 | 24,10 | 24,13 | 1.803.200 | | 2005-10-11 | 00:00:00 | 24,25 | 24,72 | 24,25 | 24,52 | 3.548.700 | | 2005-10-12 | 00:00:00 | 24,42 | 24,52 | 24,15 | 24,40 | 2.511.500 | | 2005-10-13 | 00:00:00 | 24,40 | 24,70 | 24,18 | 24,21 | 5.208.200 | | 2005-10-14 | 00:00:00 | 24,20 | 24,63 | 24,05 | 24,63 | 4.602.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
