(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 | | 2007-03-09 | 00:00:00 | 30,26 | 30,36 | 29,80 | 30,32 | 5.996.700 | | 2007-03-12 | 00:00:00 | 30,52 | 30,60 | 30,12 | 30,23 | 5.431.100 | | 2007-03-13 | 00:00:00 | 30,13 | 30,40 | 29,61 | 29,68 | 5.823.100 | | 2007-03-14 | 00:00:00 | 29,09 | 29,10 | 28,35 | 28,44 | 9.307.900 | | 2007-03-15 | 00:00:00 | 29,19 | 29,30 | 28,70 | 29,19 | 6.335.100 | | 2007-03-16 | 00:00:00 | 29,19 | 29,28 | 28,67 | 28,82 | 5.110.900 | | 2007-03-19 | 00:00:00 | 29,12 | 29,50 | 29,04 | 29,45 | 4.209.900 | | 2007-03-20 | 00:00:00 | 29,22 | 29,48 | 29,06 | 29,42 | 3.945.500 | | 2007-03-21 | 00:00:00 | 29,46 | 29,71 | 29,22 | 29,29 | 3.780.500 | | 2007-03-22 | 00:00:00 | 29,61 | 30,06 | 29,55 | 29,99 | 6.686.900 | | 2007-03-23 | 00:00:00 | 29,80 | 29,94 | 29,55 | 29,88 | 3.767.900 | | 2007-03-26 | 00:00:00 | 29,95 | 29,98 | 29,07 | 29,35 | 4.115.600 | | 2007-03-27 | 00:00:00 | 29,55 | 29,65 | 29,25 | 29,38 | 3.406.000 | | 2007-03-28 | 00:00:00 | 29,13 | 29,30 | 28,64 | 28,92 | 5.099.500 | | 2007-03-29 | 00:00:00 | 29,11 | 29,32 | 29,03 | 29,30 | 3.615.900 | | 2007-03-30 | 00:00:00 | 29,19 | 29,43 | 29,04 | 29,19 | 3.219.900 | | 2007-04-02 | 00:00:00 | 29,10 | 29,31 | 28,99 | 29,21 | 3.169.300 | | 2007-04-03 | 00:00:00 | 29,34 | 29,65 | 29,22 | 29,63 | 4.081.200 | | 2007-04-04 | 00:00:00 | 29,89 | 29,89 | 29,62 | 29,85 | 3.749.000 | | 2007-04-05 | 00:00:00 | 29,89 | 29,93 | 29,67 | 29,88 | 2.669.000 | | 2007-04-10 | 00:00:00 | 30,00 | 30,43 | 29,82 | 30,37 | 4.519.100 | | 2007-04-11 | 00:00:00 | 30,40 | 30,65 | 30,12 | 30,24 | 4.430.700 | | 2007-04-12 | 00:00:00 | 30,10 | 30,41 | 29,92 | 30,30 | 4.161.800 | | 2007-04-13 | 00:00:00 | 30,42 | 30,58 | 30,16 | 30,44 | 2.976.700 | | 2007-04-16 | 00:00:00 | 30,63 | 30,97 | 30,50 | 30,97 | 4.768.600 | | 2007-04-17 | 00:00:00 | 30,99 | 30,99 | 30,64 | 30,71 | 4.514.200 | | 2007-04-18 | 00:00:00 | 30,69 | 30,72 | 30,24 | 30,47 | 6.079.500 | | 2007-04-19 | 00:00:00 | 30,11 | 30,33 | 29,89 | 30,27 | 4.541.600 | | 2007-04-20 | 00:00:00 | 30,49 | 31,28 | 30,33 | 30,98 | 9.502.900 | | 2007-04-23 | 00:00:00 | 31,12 | 31,25 | 30,85 | 31,01 | 4.448.000 | | 2007-04-24 | 00:00:00 | 31,04 | 31,23 | 30,48 | 30,70 | 5.206.700 | | 2007-04-26 | 00:00:00 | 31,14 | 31,33 | 30,88 | 31,18 | 3.731.600 | | 2007-04-27 | 00:00:00 | 31,05 | 31,28 | 30,71 | 30,98 | 4.589.800 | | 2007-04-30 | 00:00:00 | 31,01 | 31,19 | 30,90 | 31,08 | 2.512.600 | | 2007-05-02 | 00:00:00 | 31,33 | 31,37 | 31,03 | 31,15 | 5.158.500 | | 2007-05-03 | 00:00:00 | 31,30 | 31,30 | 30,76 | 30,99 | 4.703.100 | | 2007-05-04 | 00:00:00 | 31,24 | 31,33 | 30,88 | 31,29 | 4.986.900 | | 2007-05-07 | 00:00:00 | 31,55 | 31,70 | 31,31 | 31,43 | 3.058.800 | | 2007-05-08 | 00:00:00 | 31,53 | 31,82 | 31,32 | 31,75 | 5.549.000 | | 2007-05-09 | 00:00:00 | 32,34 | 32,94 | 32,22 | 32,74 | 11.162.000 | | 2007-05-10 | 00:00:00 | 32,48 | 32,95 | 32,10 | 32,49 | 5.781.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
