(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-14 | 00:00:00 | 24,20 | 24,63 | 24,05 | 24,63 | 4.602.700 | | 2005-10-17 | 00:00:00 | 24,55 | 24,65 | 24,36 | 24,51 | 2.598.900 | | 2005-10-18 | 00:00:00 | 24,50 | 24,55 | 24,02 | 24,04 | 4.160.300 | | 2005-10-19 | 00:00:00 | 23,90 | 24,05 | 23,64 | 23,66 | 4.084.900 | | 2005-10-20 | 00:00:00 | 24,08 | 24,22 | 23,60 | 23,66 | 3.354.700 | | 2005-10-21 | 00:00:00 | 23,50 | 23,85 | 23,50 | 23,55 | 2.710.200 | | 2005-10-24 | 00:00:00 | 23,50 | 24,12 | 23,50 | 24,06 | 2.406.900 | | 2005-10-25 | 00:00:00 | 24,24 | 24,24 | 23,63 | 23,68 | 2.409.100 | | 2005-10-26 | 00:00:00 | 23,70 | 24,05 | 23,70 | 23,92 | 2.464.000 | | 2005-10-27 | 00:00:00 | 23,82 | 23,98 | 23,56 | 23,62 | 3.146.800 | | 2005-10-28 | 00:00:00 | 23,53 | 23,84 | 23,48 | 23,73 | 2.354.900 | | 2005-10-31 | 00:00:00 | 24,03 | 24,45 | 24,03 | 24,45 | 2.500.600 | | 2005-11-01 | 00:00:00 | 24,40 | 24,65 | 24,36 | 24,46 | 2.029.800 | | 2005-11-02 | 00:00:00 | 24,34 | 24,67 | 24,21 | 24,61 | 2.843.700 | | 2005-11-03 | 00:00:00 | 24,82 | 25,27 | 24,58 | 25,10 | 6.247.400 | | 2005-11-04 | 00:00:00 | 25,05 | 25,12 | 24,80 | 25,00 | 3.647.300 | | 2005-11-07 | 00:00:00 | 24,83 | 25,30 | 24,83 | 25,15 | 2.186.000 | | 2005-11-08 | 00:00:00 | 25,20 | 25,58 | 25,20 | 25,43 | 4.735.700 | | 2005-11-09 | 00:00:00 | 25,40 | 25,48 | 25,13 | 25,36 | 2.903.500 | | 2005-11-10 | 00:00:00 | 25,20 | 25,79 | 25,20 | 25,75 | 3.219.900 | | 2005-11-11 | 00:00:00 | 25,89 | 26,40 | 25,75 | 26,30 | 3.449.700 | | 2005-11-14 | 00:00:00 | 26,06 | 26,30 | 25,97 | 26,08 | 3.332.500 | | 2005-11-15 | 00:00:00 | 25,95 | 26,12 | 25,72 | 25,86 | 2.968.000 | | 2005-11-16 | 00:00:00 | 26,00 | 26,14 | 25,60 | 25,72 | 3.455.800 | | 2005-11-17 | 00:00:00 | 25,52 | 25,79 | 24,95 | 25,17 | 7.760.200 | | 2005-11-18 | 00:00:00 | 25,43 | 25,59 | 25,17 | 25,35 | 4.094.100 | | 2005-11-21 | 00:00:00 | 25,54 | 26,00 | 25,35 | 25,84 | 3.507.200 | | 2005-11-22 | 00:00:00 | 25,90 | 25,90 | 25,60 | 25,75 | 1.893.500 | | 2005-11-23 | 00:00:00 | 26,00 | 26,00 | 25,65 | 25,86 | 1.730.700 | | 2005-11-24 | 00:00:00 | 25,86 | 25,93 | 25,63 | 25,70 | 1.768.000 | | 2005-11-25 | 00:00:00 | 25,76 | 25,91 | 25,58 | 25,67 | 1.573.100 | | 2005-11-28 | 00:00:00 | 25,75 | 25,87 | 25,57 | 25,66 | 3.414.800 | | 2005-11-29 | 00:00:00 | 25,74 | 25,89 | 25,50 | 25,63 | 1.401.300 | | 2005-11-30 | 00:00:00 | 25,67 | 25,77 | 25,35 | 25,69 | 3.638.600 | | 2005-12-01 | 00:00:00 | 25,77 | 26,00 | 25,55 | 25,94 | 2.842.600 | | 2005-12-02 | 00:00:00 | 26,00 | 26,00 | 25,67 | 25,88 | 2.481.000 | | 2005-12-05 | 00:00:00 | 25,83 | 26,00 | 25,76 | 25,81 | 1.743.000 | | 2005-12-06 | 00:00:00 | 25,80 | 27,05 | 25,80 | 27,02 | 9.657.200 | | 2005-12-07 | 00:00:00 | 26,92 | 27,05 | 26,72 | 26,93 | 3.529.900 | | 2005-12-08 | 00:00:00 | 26,73 | 26,80 | 26,50 | 26,76 | 2.647.500 | | 2005-12-09 | 00:00:00 | 26,70 | 27,06 | 26,61 | 26,90 | 2.824.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
