(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 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-19 | 00:00:00 | 13,12 | 13,41 | 12,94 | 13,18 | 30.880.800 | | 2008-06-20 | 00:00:00 | 13,22 | 13,86 | 13,08 | 13,38 | 33.252.700 | | 2008-06-23 | 00:00:00 | 13,46 | 13,65 | 12,67 | 12,78 | 25.244.400 | | 2008-06-24 | 00:00:00 | 12,66 | 13,25 | 12,57 | 13,02 | 38.609.900 | | 2008-06-25 | 00:00:00 | 13,40 | 13,97 | 13,12 | 13,97 | 26.176.600 | | 2008-06-26 | 00:00:00 | 13,74 | 13,83 | 13,17 | 13,26 | 17.239.500 | | 2008-06-27 | 00:00:00 | 13,24 | 13,63 | 12,93 | 13,41 | 14.824.100 | | 2008-06-30 | 00:00:00 | 13,48 | 13,49 | 12,85 | 12,98 | 13.096.800 | | 2008-07-01 | 00:00:00 | 12,99 | 12,99 | 12,18 | 12,37 | 17.629.300 | | 2008-07-02 | 00:00:00 | 12,49 | 12,96 | 12,30 | 12,47 | 17.777.300 | | 2008-07-03 | 00:00:00 | 12,25 | 13,27 | 12,17 | 13,22 | 20.245.200 | | 2008-07-04 | 00:00:00 | 13,40 | 13,48 | 12,84 | 12,89 | 18.227.600 | | 2008-07-07 | 00:00:00 | 13,00 | 13,10 | 12,33 | 12,44 | 13.796.700 | | 2008-07-08 | 00:00:00 | 12,11 | 12,20 | 11,80 | 12,11 | 17.374.600 | | 2008-07-09 | 00:00:00 | 12,43 | 12,96 | 12,36 | 12,75 | 14.145.900 | | 2008-07-10 | 00:00:00 | 12,37 | 13,14 | 12,37 | 12,82 | 16.038.600 | | 2008-07-11 | 00:00:00 | 12,90 | 12,90 | 11,57 | 11,57 | 31.317.400 | | 2008-07-14 | 00:00:00 | 11,82 | 12,21 | 11,61 | 11,86 | 10.781.000 | | 2008-07-15 | 00:00:00 | 11,64 | 11,78 | 11,11 | 11,40 | 14.988.900 | | 2008-07-16 | 00:00:00 | 11,71 | 12,12 | 11,08 | 12,05 | 16.093.100 | | 2008-07-17 | 00:00:00 | 12,45 | 13,07 | 12,36 | 13,03 | 22.200.600 | | 2008-07-18 | 00:00:00 | 12,86 | 14,11 | 12,67 | 14,02 | 17.965.600 | | 2008-07-21 | 00:00:00 | 14,00 | 14,36 | 13,63 | 14,10 | 12.476.100 | | 2008-07-22 | 00:00:00 | 13,71 | 13,96 | 13,11 | 13,66 | 12.352.500 | | 2008-07-23 | 00:00:00 | 14,06 | 14,68 | 14,01 | 14,67 | 16.695.100 | | 2008-07-24 | 00:00:00 | 15,00 | 15,38 | 14,53 | 14,62 | 15.595.600 | | 2008-07-25 | 00:00:00 | 14,16 | 14,40 | 13,68 | 14,30 | 13.948.200 | | 2008-07-28 | 00:00:00 | 14,17 | 14,17 | 13,80 | 13,80 | 6.407.600 | | 2008-07-29 | 00:00:00 | 13,38 | 13,65 | 12,88 | 13,49 | 14.292.400 | | 2008-07-30 | 00:00:00 | 13,90 | 13,94 | 13,54 | 13,82 | 8.265.400 | | 2008-07-31 | 00:00:00 | 13,82 | 14,09 | 13,56 | 13,77 | 9.130.100 | | 2008-08-01 | 00:00:00 | 13,52 | 14,04 | 13,48 | 13,55 | 8.977.500 | | 2008-08-04 | 00:00:00 | 13,61 | 13,83 | 13,29 | 13,71 | 9.730.400 | | 2008-08-05 | 00:00:00 | 14,05 | 14,75 | 13,95 | 14,73 | 14.697.500 | | 2008-08-06 | 00:00:00 | 14,96 | 15,17 | 14,64 | 14,86 | 10.219.300 | | 2008-08-07 | 00:00:00 | 14,71 | 15,15 | 14,64 | 14,86 | 7.464.700 | | 2008-08-08 | 00:00:00 | 14,65 | 14,80 | 14,34 | 14,67 | 7.868.400 | | 2008-08-11 | 00:00:00 | 14,76 | 15,14 | 14,68 | 15,14 | 6.055.100 | | 2008-08-12 | 00:00:00 | 15,08 | 15,35 | 14,83 | 15,01 | 7.434.000 | | 2008-08-13 | 00:00:00 | 14,79 | 14,79 | 13,95 | 13,99 | 11.973.700 | | 2008-08-14 | 00:00:00 | 14,14 | 14,20 | 13,83 | 14,12 | 7.644.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
