(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-06 | 00:00:00 | 29,80 | 30,04 | 29,70 | 29,90 | 2.556.600 | | 2007-07-09 | 00:00:00 | 29,90 | 29,98 | 29,62 | 29,75 | 3.577.400 | | 2007-07-10 | 00:00:00 | 29,77 | 29,79 | 29,08 | 29,38 | 5.533.000 | | 2007-07-11 | 00:00:00 | 29,08 | 29,31 | 28,72 | 29,11 | 5.322.000 | | 2007-07-12 | 00:00:00 | 29,26 | 29,43 | 28,92 | 29,43 | 3.863.100 | | 2007-07-13 | 00:00:00 | 29,78 | 29,90 | 29,57 | 29,72 | 4.453.700 | | 2007-07-16 | 00:00:00 | 29,79 | 30,19 | 29,75 | 30,05 | 4.175.800 | | 2007-07-17 | 00:00:00 | 29,96 | 30,25 | 29,73 | 30,11 | 4.051.900 | | 2007-07-18 | 00:00:00 | 29,80 | 29,96 | 29,57 | 29,64 | 4.009.300 | | 2007-07-19 | 00:00:00 | 29,96 | 29,96 | 29,69 | 29,77 | 3.432.800 | | 2007-07-20 | 00:00:00 | 29,87 | 29,87 | 29,30 | 29,45 | 5.570.400 | | 2007-07-23 | 00:00:00 | 29,26 | 29,50 | 29,06 | 29,45 | 4.819.400 | | 2007-07-24 | 00:00:00 | 29,29 | 29,52 | 28,72 | 28,82 | 5.838.100 | | 2007-07-25 | 00:00:00 | 28,77 | 28,82 | 28,05 | 28,41 | 7.271.700 | | 2007-07-26 | 00:00:00 | 28,37 | 28,49 | 27,59 | 27,68 | 6.692.300 | | 2007-07-27 | 00:00:00 | 27,49 | 27,75 | 27,06 | 27,60 | 9.711.900 | | 2007-07-30 | 00:00:00 | 27,72 | 27,72 | 27,25 | 27,46 | 7.020.800 | | 2007-07-31 | 00:00:00 | 28,00 | 28,40 | 27,74 | 28,35 | 7.956.400 | | 2007-08-01 | 00:00:00 | 27,65 | 27,79 | 27,11 | 27,71 | 10.152.600 | | 2007-08-02 | 00:00:00 | 28,09 | 28,18 | 27,35 | 27,67 | 5.935.700 | | 2007-08-03 | 00:00:00 | 27,79 | 27,90 | 27,00 | 27,23 | 7.028.700 | | 2007-08-06 | 00:00:00 | 26,99 | 27,22 | 26,70 | 27,08 | 4.328.900 | | 2007-08-07 | 00:00:00 | 27,61 | 28,25 | 27,60 | 28,13 | 7.595.900 | | 2007-08-08 | 00:00:00 | 28,40 | 29,06 | 28,19 | 28,95 | 9.787.800 | | 2007-08-09 | 00:00:00 | 28,85 | 28,85 | 27,19 | 27,76 | 12.111.500 | | 2007-08-10 | 00:00:00 | 27,21 | 27,30 | 26,48 | 26,97 | 8.650.400 | | 2007-08-13 | 00:00:00 | 27,13 | 27,88 | 27,08 | 27,80 | 6.363.400 | | 2007-08-15 | 00:00:00 | 26,60 | 26,90 | 26,06 | 26,84 | 5.913.900 | | 2007-08-16 | 00:00:00 | 26,21 | 26,65 | 26,00 | 26,30 | 8.123.700 | | 2007-08-17 | 00:00:00 | 26,30 | 28,23 | 26,21 | 27,28 | 14.670.600 | | 2007-08-20 | 00:00:00 | 27,64 | 27,90 | 27,26 | 27,35 | 4.860.800 | | 2007-08-21 | 00:00:00 | 27,35 | 27,41 | 26,92 | 27,28 | 4.705.200 | | 2007-08-22 | 00:00:00 | 27,61 | 27,96 | 27,48 | 27,70 | 4.966.100 | | 2007-08-23 | 00:00:00 | 27,97 | 28,16 | 27,50 | 27,52 | 5.183.000 | | 2007-08-24 | 00:00:00 | 27,35 | 27,61 | 27,21 | 27,49 | 3.194.600 | | 2007-08-27 | 00:00:00 | 27,73 | 27,98 | 27,60 | 27,75 | 2.314.200 | | 2007-08-28 | 00:00:00 | 27,74 | 27,74 | 26,75 | 26,97 | 6.417.600 | | 2007-08-29 | 00:00:00 | 26,75 | 27,10 | 26,44 | 26,89 | 5.816.300 | | 2007-08-30 | 00:00:00 | 27,90 | 28,04 | 27,13 | 27,51 | 9.419.100 | | 2007-08-31 | 00:00:00 | 27,89 | 27,94 | 27,53 | 27,70 | 3.887.100 | | 2007-09-03 | 00:00:00 | 27,70 | 27,72 | 27,26 | 27,46 | 5.087.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
