(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-24 | 00:00:00 | 22,82 | 23,20 | 22,82 | 23,01 | 1.026.600 | | 2007-12-27 | 00:00:00 | 23,01 | 23,27 | 22,98 | 23,14 | 3.053.800 | | 2007-12-28 | 00:00:00 | 22,78 | 23,14 | 22,78 | 23,04 | 2.116.100 | | 2007-12-31 | 00:00:00 | 23,18 | 23,21 | 22,82 | 23,07 | 733.500 | | 2008-01-02 | 00:00:00 | 23,17 | 23,38 | 22,72 | 22,81 | 3.172.500 | | 2008-01-03 | 00:00:00 | 22,66 | 22,86 | 22,56 | 22,77 | 3.446.100 | | 2008-01-04 | 00:00:00 | 22,79 | 22,95 | 22,16 | 22,33 | 5.794.900 | | 2008-01-07 | 00:00:00 | 22,14 | 22,44 | 22,01 | 22,11 | 5.908.100 | | 2008-01-08 | 00:00:00 | 22,20 | 22,44 | 22,00 | 22,22 | 5.225.000 | | 2008-01-09 | 00:00:00 | 22,13 | 22,41 | 21,96 | 22,09 | 5.752.700 | | 2008-01-10 | 00:00:00 | 22,28 | 22,37 | 21,86 | 21,95 | 6.267.100 | | 2008-01-11 | 00:00:00 | 22,06 | 22,63 | 21,96 | 22,46 | 6.252.900 | | 2008-01-14 | 00:00:00 | 22,40 | 22,78 | 22,33 | 22,40 | 4.903.600 | | 2008-01-15 | 00:00:00 | 22,36 | 22,55 | 21,77 | 21,80 | 4.854.500 | | 2008-01-16 | 00:00:00 | 21,74 | 22,24 | 21,40 | 21,66 | 8.542.600 | | 2008-01-17 | 00:00:00 | 21,98 | 21,99 | 21,38 | 21,40 | 6.166.900 | | 2008-01-18 | 00:00:00 | 21,35 | 21,60 | 20,10 | 20,28 | 11.575.800 | | 2008-01-21 | 00:00:00 | 19,80 | 19,90 | 18,23 | 18,45 | 14.914.300 | | 2008-01-22 | 00:00:00 | 17,74 | 20,09 | 17,26 | 19,67 | 19.944.700 | | 2008-01-23 | 00:00:00 | 20,20 | 20,23 | 18,52 | 18,92 | 13.849.500 | | 2008-01-24 | 00:00:00 | 19,83 | 20,49 | 19,75 | 20,43 | 11.410.200 | | 2008-01-25 | 00:00:00 | 20,88 | 20,97 | 20,15 | 20,26 | 8.811.200 | | 2008-01-28 | 00:00:00 | 19,86 | 20,48 | 19,74 | 20,34 | 6.288.700 | | 2008-01-29 | 00:00:00 | 20,57 | 21,04 | 20,42 | 20,90 | 6.154.200 | | 2008-01-30 | 00:00:00 | 20,70 | 21,59 | 20,50 | 21,41 | 11.263.400 | | 2008-01-31 | 00:00:00 | 21,50 | 21,55 | 20,06 | 20,49 | 11.747.900 | | 2008-02-01 | 00:00:00 | 20,70 | 20,97 | 20,41 | 20,93 | 10.853.800 | | 2008-02-04 | 00:00:00 | 21,01 | 21,12 | 20,58 | 20,69 | 4.831.300 | | 2008-02-05 | 00:00:00 | 20,69 | 20,77 | 19,72 | 19,72 | 7.407.400 | | 2008-02-06 | 00:00:00 | 19,69 | 19,72 | 19,02 | 19,37 | 9.668.500 | | 2008-02-07 | 00:00:00 | 19,39 | 19,45 | 18,87 | 18,98 | 5.905.700 | | 2008-02-08 | 00:00:00 | 19,20 | 19,27 | 18,08 | 18,20 | 10.114.700 | | 2008-02-11 | 00:00:00 | 18,13 | 18,25 | 17,70 | 17,98 | 7.335.300 | | 2008-02-12 | 00:00:00 | 18,16 | 18,70 | 17,59 | 18,66 | 8.231.400 | | 2008-02-13 | 00:00:00 | 18,46 | 19,08 | 18,36 | 18,87 | 6.763.800 | | 2008-02-14 | 00:00:00 | 19,25 | 19,33 | 18,37 | 18,55 | 7.397.800 | | 2008-02-15 | 00:00:00 | 18,25 | 18,25 | 17,49 | 17,56 | 13.467.500 | | 2008-02-18 | 00:00:00 | 17,88 | 17,95 | 17,62 | 17,88 | 4.148.800 | | 2008-02-19 | 00:00:00 | 17,45 | 18,23 | 17,05 | 17,83 | 11.673.600 | | 2008-02-20 | 00:00:00 | 17,48 | 17,70 | 17,08 | 17,57 | 9.021.300 | | 2008-02-21 | 00:00:00 | 17,59 | 17,98 | 17,53 | 17,75 | 6.256.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
