(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-09 | 00:00:00 | 13,25 | 13,72 | 12,76 | 13,01 | 9.594.100 | | 2008-10-10 | 00:00:00 | 12,20 | 12,26 | 11,15 | 11,44 | 19.580.800 | | 2008-10-13 | 00:00:00 | 12,78 | 12,84 | 11,44 | 12,05 | 15.026.300 | | 2008-10-14 | 00:00:00 | 12,50 | 12,79 | 11,86 | 12,21 | 12.975.000 | | 2008-10-15 | 00:00:00 | 12,30 | 12,30 | 10,80 | 11,00 | 10.567.400 | | 2008-10-16 | 00:00:00 | 10,55 | 10,79 | 9,60 | 10,27 | 16.246.300 | | 2008-10-17 | 00:00:00 | 10,88 | 10,89 | 10,00 | 10,48 | 9.595.100 | | 2008-10-20 | 00:00:00 | 10,78 | 10,80 | 9,90 | 10,45 | 8.536.300 | | 2008-10-21 | 00:00:00 | 11,25 | 12,44 | 11,08 | 12,10 | 12.776.900 | | 2008-10-22 | 00:00:00 | 11,80 | 11,91 | 11,34 | 11,60 | 6.239.400 | | 2008-10-23 | 00:00:00 | 11,90 | 12,05 | 11,10 | 11,65 | 5.399.200 | | 2008-10-24 | 00:00:00 | 11,20 | 11,50 | 10,11 | 11,37 | 11.115.400 | | 2008-10-27 | 00:00:00 | 10,62 | 10,96 | 10,08 | 10,10 | 8.901.300 | | 2008-10-28 | 00:00:00 | 10,53 | 10,56 | 8,54 | 8,75 | 14.469.200 | | 2008-10-29 | 00:00:00 | 9,61 | 9,80 | 8,80 | 9,22 | 16.374.400 | | 2008-10-30 | 00:00:00 | 9,57 | 10,32 | 9,31 | 10,32 | 13.047.500 | | 2008-10-31 | 00:00:00 | 10,27 | 11,48 | 10,02 | 11,23 | 13.022.600 | | 2008-11-03 | 00:00:00 | 11,40 | 11,50 | 10,94 | 11,35 | 5.837.200 | | 2008-11-04 | 00:00:00 | 11,35 | 12,15 | 11,20 | 12,13 | 9.404.900 | | 2008-11-05 | 00:00:00 | 12,10 | 12,10 | 11,56 | 11,78 | 6.797.400 | | 2008-11-06 | 00:00:00 | 11,24 | 11,70 | 10,90 | 10,90 | 7.412.500 | | 2008-11-07 | 00:00:00 | 10,90 | 11,45 | 10,69 | 11,35 | 5.802.500 | | 2008-11-10 | 00:00:00 | 11,60 | 11,84 | 11,18 | 11,20 | 4.235.700 | | 2008-11-11 | 00:00:00 | 11,01 | 11,02 | 10,15 | 10,44 | 6.745.400 | | 2008-11-12 | 00:00:00 | 10,59 | 10,59 | 9,68 | 9,75 | 7.215.600 | | 2008-11-13 | 00:00:00 | 9,75 | 10,00 | 9,30 | 9,40 | 6.821.600 | | 2008-11-14 | 00:00:00 | 10,08 | 10,36 | 9,36 | 9,44 | 8.081.300 | | 2008-11-17 | 00:00:00 | 9,55 | 9,65 | 8,74 | 8,75 | 8.929.500 | | 2008-11-18 | 00:00:00 | 8,82 | 8,88 | 8,15 | 8,36 | 10.539.200 | | 2008-11-19 | 00:00:00 | 8,52 | 8,52 | 7,54 | 7,54 | 12.149.300 | | 2008-11-20 | 00:00:00 | 7,26 | 7,38 | 6,91 | 7,00 | 13.199.400 | | 2008-11-21 | 00:00:00 | 7,03 | 7,49 | 6,76 | 6,88 | 11.070.000 | | 2008-11-24 | 00:00:00 | 7,69 | 7,74 | 7,00 | 7,74 | 13.686.300 | | 2008-11-25 | 00:00:00 | 7,63 | 8,34 | 7,50 | 8,34 | 11.055.200 | | 2008-11-26 | 00:00:00 | 8,02 | 8,15 | 7,70 | 8,11 | 5.011.400 | | 2008-11-27 | 00:00:00 | 8,30 | 8,50 | 8,22 | 8,35 | 4.377.700 | | 2008-11-28 | 00:00:00 | 8,35 | 8,72 | 8,20 | 8,72 | 5.466.000 | | 2008-12-01 | 00:00:00 | 8,72 | 8,72 | 8,06 | 8,06 | 5.061.700 | | 2008-12-02 | 00:00:00 | 7,84 | 8,19 | 7,70 | 8,06 | 5.111.000 | | 2008-12-03 | 00:00:00 | 8,30 | 8,38 | 7,89 | 8,33 | 4.110.600 | | 2008-12-04 | 00:00:00 | 8,41 | 9,11 | 8,30 | 9,00 | 8.924.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
