(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-21 | 00:00:00 | 17,59 | 17,98 | 17,53 | 17,75 | 6.256.300 | | 2008-02-22 | 00:00:00 | 17,71 | 18,00 | 17,27 | 17,41 | 6.514.300 | | 2008-02-25 | 00:00:00 | 17,72 | 18,69 | 17,72 | 18,25 | 11.223.900 | | 2008-02-26 | 00:00:00 | 18,61 | 19,10 | 18,52 | 18,92 | 10.157.400 | | 2008-02-27 | 00:00:00 | 19,08 | 19,08 | 18,54 | 18,80 | 6.752.300 | | 2008-02-28 | 00:00:00 | 18,83 | 18,94 | 18,34 | 18,39 | 7.147.900 | | 2008-02-29 | 00:00:00 | 18,47 | 18,50 | 18,00 | 18,04 | 7.327.800 | | 2008-03-03 | 00:00:00 | 17,92 | 17,95 | 17,63 | 17,81 | 5.915.200 | | 2008-03-04 | 00:00:00 | 17,82 | 18,10 | 17,18 | 17,21 | 7.584.600 | | 2008-03-05 | 00:00:00 | 17,90 | 18,44 | 17,19 | 18,20 | 12.670.800 | | 2008-03-06 | 00:00:00 | 18,45 | 18,45 | 17,32 | 17,45 | 8.698.500 | | 2008-03-07 | 00:00:00 | 17,27 | 17,93 | 17,17 | 17,57 | 11.949.900 | | 2008-03-10 | 00:00:00 | 17,56 | 17,65 | 17,00 | 17,06 | 7.940.500 | | 2008-03-11 | 00:00:00 | 17,16 | 18,01 | 16,98 | 17,74 | 11.540.500 | | 2008-03-12 | 00:00:00 | 18,49 | 18,78 | 18,09 | 18,52 | 11.561.400 | | 2008-03-13 | 00:00:00 | 18,46 | 18,46 | 17,45 | 17,77 | 9.925.700 | | 2008-03-14 | 00:00:00 | 17,87 | 18,65 | 17,51 | 17,69 | 12.799.400 | | 2008-03-18 | 00:00:00 | 17,23 | 18,57 | 17,04 | 18,45 | 16.416.100 | | 2008-03-19 | 00:00:00 | 18,69 | 18,98 | 18,12 | 18,39 | 13.988.100 | | 2008-03-20 | 00:00:00 | 18,47 | 19,29 | 18,10 | 19,29 | 22.564.200 | | 2008-03-25 | 00:00:00 | 19,90 | 20,35 | 19,75 | 20,22 | 12.334.400 | | 2008-03-26 | 00:00:00 | 19,92 | 20,05 | 19,32 | 19,57 | 9.856.600 | | 2008-03-27 | 00:00:00 | 19,62 | 19,97 | 19,35 | 19,50 | 8.402.400 | | 2008-03-28 | 00:00:00 | 19,63 | 19,75 | 19,36 | 19,45 | 4.671.900 | | 2008-03-31 | 00:00:00 | 19,37 | 19,61 | 19,17 | 19,60 | 5.032.300 | | 2008-04-01 | 00:00:00 | 19,59 | 21,21 | 19,48 | 21,21 | 10.686.100 | | 2008-04-02 | 00:00:00 | 21,63 | 22,10 | 21,42 | 21,69 | 10.248.100 | | 2008-04-03 | 00:00:00 | 21,67 | 21,67 | 20,72 | 20,84 | 7.790.200 | | 2008-04-04 | 00:00:00 | 21,00 | 21,29 | 20,62 | 20,93 | 6.480.700 | | 2008-04-07 | 00:00:00 | 21,19 | 21,59 | 21,03 | 21,48 | 5.050.400 | | 2008-04-08 | 00:00:00 | 21,33 | 21,42 | 21,09 | 21,30 | 4.038.300 | | 2008-04-09 | 00:00:00 | 21,07 | 21,20 | 20,60 | 20,60 | 5.188.700 | | 2008-04-10 | 00:00:00 | 20,72 | 20,72 | 19,93 | 20,39 | 6.317.400 | | 2008-04-11 | 00:00:00 | 20,57 | 20,61 | 19,80 | 19,99 | 4.928.700 | | 2008-04-14 | 00:00:00 | 19,68 | 20,13 | 19,58 | 19,72 | 5.271.700 | | 2008-04-15 | 00:00:00 | 19,79 | 20,06 | 19,40 | 19,84 | 4.417.900 | | 2008-04-16 | 00:00:00 | 20,09 | 20,53 | 19,90 | 20,39 | 5.265.400 | | 2008-04-17 | 00:00:00 | 20,50 | 20,95 | 20,50 | 20,69 | 4.504.400 | | 2008-04-18 | 00:00:00 | 20,87 | 21,88 | 20,78 | 21,79 | 8.039.500 | | 2008-04-21 | 00:00:00 | 21,70 | 21,98 | 20,92 | 21,06 | 7.262.000 | | 2008-04-22 | 00:00:00 | 20,83 | 21,08 | 20,72 | 20,84 | 4.080.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
