(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-29 | 00:00:00 | 26,98 | 27,19 | 26,72 | 26,92 | 2.918.300 | | 2007-10-30 | 00:00:00 | 26,79 | 27,16 | 26,72 | 27,04 | 3.328.700 | | 2007-10-31 | 00:00:00 | 26,97 | 27,49 | 26,95 | 27,29 | 3.771.600 | | 2007-11-01 | 00:00:00 | 27,29 | 27,29 | 26,28 | 26,55 | 6.785.400 | | 2007-11-02 | 00:00:00 | 26,18 | 26,28 | 25,61 | 25,86 | 9.759.100 | | 2007-11-05 | 00:00:00 | 25,59 | 25,81 | 25,11 | 25,66 | 7.020.000 | | 2007-11-06 | 00:00:00 | 25,72 | 25,85 | 25,25 | 25,40 | 6.039.900 | | 2007-11-07 | 00:00:00 | 25,51 | 25,70 | 24,86 | 25,03 | 7.652.700 | | 2007-11-08 | 00:00:00 | 24,68 | 24,70 | 24,28 | 24,40 | 9.832.500 | | 2007-11-09 | 00:00:00 | 24,55 | 24,70 | 23,28 | 23,42 | 9.954.200 | | 2007-11-12 | 00:00:00 | 23,19 | 24,25 | 23,10 | 24,07 | 8.033.400 | | 2007-11-13 | 00:00:00 | 23,97 | 24,66 | 23,76 | 24,43 | 5.231.100 | | 2007-11-14 | 00:00:00 | 24,67 | 25,02 | 24,36 | 24,60 | 5.328.600 | | 2007-11-15 | 00:00:00 | 24,07 | 24,24 | 23,37 | 23,79 | 10.784.900 | | 2007-11-16 | 00:00:00 | 23,42 | 23,52 | 23,17 | 23,27 | 7.127.800 | | 2007-11-19 | 00:00:00 | 23,00 | 23,00 | 22,22 | 22,22 | 9.812.900 | | 2007-11-20 | 00:00:00 | 22,16 | 22,34 | 21,69 | 22,21 | 9.933.800 | | 2007-11-21 | 00:00:00 | 21,77 | 21,98 | 21,10 | 21,25 | 9.415.900 | | 2007-11-22 | 00:00:00 | 21,05 | 21,35 | 20,63 | 21,00 | 9.413.500 | | 2007-11-23 | 00:00:00 | 21,00 | 22,58 | 21,00 | 22,05 | 10.318.500 | | 2007-11-26 | 00:00:00 | 22,45 | 22,74 | 21,71 | 21,77 | 6.689.900 | | 2007-11-27 | 00:00:00 | 21,61 | 22,35 | 21,60 | 22,15 | 6.082.200 | | 2007-11-28 | 00:00:00 | 22,42 | 23,22 | 22,09 | 23,03 | 7.883.500 | | 2007-11-29 | 00:00:00 | 23,19 | 23,66 | 22,76 | 23,30 | 6.439.100 | | 2007-11-30 | 00:00:00 | 23,36 | 24,49 | 23,30 | 24,02 | 8.996.600 | | 2007-12-03 | 00:00:00 | 24,02 | 24,06 | 23,52 | 23,69 | 6.617.000 | | 2007-12-04 | 00:00:00 | 23,59 | 23,74 | 22,91 | 23,04 | 7.093.000 | | 2007-12-05 | 00:00:00 | 23,31 | 23,64 | 23,16 | 23,57 | 4.956.700 | | 2007-12-06 | 00:00:00 | 23,90 | 24,10 | 23,53 | 23,93 | 6.674.900 | | 2007-12-07 | 00:00:00 | 24,20 | 24,23 | 23,86 | 24,10 | 4.466.400 | | 2007-12-10 | 00:00:00 | 23,88 | 24,50 | 23,71 | 24,48 | 4.349.400 | | 2007-12-11 | 00:00:00 | 24,44 | 24,69 | 24,02 | 24,18 | 5.101.400 | | 2007-12-12 | 00:00:00 | 23,81 | 24,70 | 23,47 | 24,36 | 6.370.500 | | 2007-12-13 | 00:00:00 | 23,99 | 24,18 | 23,60 | 23,74 | 6.947.100 | | 2007-12-14 | 00:00:00 | 23,74 | 23,96 | 23,23 | 23,76 | 4.728.800 | | 2007-12-17 | 00:00:00 | 23,45 | 23,56 | 22,97 | 23,14 | 6.796.900 | | 2007-12-18 | 00:00:00 | 23,03 | 23,73 | 23,03 | 23,16 | 5.615.700 | | 2007-12-19 | 00:00:00 | 23,32 | 23,32 | 22,94 | 23,02 | 4.023.300 | | 2007-12-20 | 00:00:00 | 23,10 | 23,24 | 22,79 | 22,87 | 4.864.900 | | 2007-12-21 | 00:00:00 | 22,40 | 23,24 | 22,20 | 23,07 | 12.751.000 | | 2007-12-24 | 00:00:00 | 22,82 | 23,20 | 22,82 | 23,01 | 1.026.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
