(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-14 | 00:00:00 | 14,14 | 14,20 | 13,83 | 14,12 | 7.644.500 | | 2008-08-15 | 00:00:00 | 14,28 | 14,39 | 14,02 | 14,22 | 5.292.400 | | 2008-08-18 | 00:00:00 | 14,12 | 14,26 | 13,87 | 14,13 | 4.557.700 | | 2008-08-19 | 00:00:00 | 13,95 | 13,95 | 13,39 | 13,39 | 7.334.500 | | 2008-08-20 | 00:00:00 | 13,38 | 13,62 | 13,11 | 13,34 | 8.274.400 | | 2008-08-21 | 00:00:00 | 13,29 | 13,29 | 12,99 | 12,99 | 5.872.900 | | 2008-08-22 | 00:00:00 | 13,09 | 13,57 | 13,02 | 13,57 | 5.894.600 | | 2008-08-25 | 00:00:00 | 13,54 | 13,54 | 13,26 | 13,30 | 3.052.700 | | 2008-08-26 | 00:00:00 | 13,19 | 13,37 | 12,95 | 13,32 | 5.018.900 | | 2008-08-27 | 00:00:00 | 13,30 | 13,35 | 13,02 | 13,21 | 5.430.300 | | 2008-08-28 | 00:00:00 | 12,97 | 14,55 | 12,88 | 14,39 | 21.380.300 | | 2008-08-29 | 00:00:00 | 14,39 | 14,73 | 14,23 | 14,52 | 9.952.800 | | 2008-09-01 | 00:00:00 | 14,26 | 14,48 | 14,14 | 14,30 | 4.917.700 | | 2008-09-02 | 00:00:00 | 14,24 | 15,08 | 14,23 | 14,86 | 11.070.500 | | 2008-09-03 | 00:00:00 | 14,70 | 14,90 | 14,56 | 14,75 | 6.069.400 | | 2008-09-04 | 00:00:00 | 14,71 | 14,82 | 14,04 | 14,05 | 8.870.500 | | 2008-09-05 | 00:00:00 | 13,80 | 14,02 | 13,47 | 13,58 | 13.202.500 | | 2008-09-08 | 00:00:00 | 14,65 | 15,20 | 14,52 | 14,69 | 17.392.600 | | 2008-09-09 | 00:00:00 | 14,75 | 15,20 | 14,57 | 14,75 | 11.860.500 | | 2008-09-10 | 00:00:00 | 14,81 | 14,89 | 14,01 | 14,05 | 14.144.100 | | 2008-09-11 | 00:00:00 | 13,93 | 13,94 | 13,42 | 13,75 | 10.872.100 | | 2008-09-12 | 00:00:00 | 14,10 | 14,31 | 13,75 | 14,03 | 9.542.200 | | 2008-09-15 | 00:00:00 | 13,00 | 13,12 | 11,92 | 12,74 | 32.459.700 | | 2008-09-16 | 00:00:00 | 12,35 | 12,50 | 11,25 | 12,08 | 23.967.300 | | 2008-09-17 | 00:00:00 | 12,68 | 12,81 | 11,68 | 11,77 | 23.944.200 | | 2008-09-18 | 00:00:00 | 11,60 | 12,52 | 11,34 | 11,40 | 23.238.000 | | 2008-09-19 | 00:00:00 | 14,15 | 14,40 | 13,00 | 14,40 | 42.480.900 | | 2008-09-22 | 00:00:00 | 14,40 | 15,50 | 13,91 | 13,91 | 16.701.600 | | 2008-09-23 | 00:00:00 | 13,88 | 14,13 | 13,01 | 13,70 | 11.207.400 | | 2008-09-24 | 00:00:00 | 14,20 | 14,79 | 14,00 | 14,40 | 10.199.200 | | 2008-09-25 | 00:00:00 | 14,27 | 15,40 | 14,10 | 15,34 | 14.023.600 | | 2008-09-26 | 00:00:00 | 14,80 | 15,49 | 14,22 | 14,40 | 14.080.700 | | 2008-09-29 | 00:00:00 | 14,40 | 14,40 | 12,49 | 13,00 | 17.496.000 | | 2008-09-30 | 00:00:00 | 12,15 | 13,57 | 12,05 | 13,40 | 12.622.000 | | 2008-10-01 | 00:00:00 | 13,94 | 13,94 | 13,00 | 13,81 | 7.168.700 | | 2008-10-02 | 00:00:00 | 13,95 | 14,96 | 13,82 | 14,50 | 11.140.200 | | 2008-10-03 | 00:00:00 | 14,60 | 15,62 | 14,50 | 15,39 | 12.175.200 | | 2008-10-06 | 00:00:00 | 14,20 | 14,58 | 13,66 | 13,85 | 11.997.500 | | 2008-10-07 | 00:00:00 | 14,50 | 14,50 | 12,96 | 13,90 | 10.064.500 | | 2008-10-08 | 00:00:00 | 13,06 | 14,20 | 12,57 | 12,75 | 13.649.000 | | 2008-10-09 | 00:00:00 | 13,25 | 13,72 | 12,76 | 13,01 | 9.594.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
