(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-04 | 00:00:00 | 8,41 | 9,11 | 8,30 | 9,00 | 8.924.400 | | 2008-12-05 | 00:00:00 | 8,95 | 9,05 | 8,30 | 8,61 | 6.894.400 | | 2008-12-08 | 00:00:00 | 9,15 | 9,74 | 8,92 | 9,51 | 8.876.900 | | 2008-12-09 | 00:00:00 | 9,38 | 9,94 | 9,21 | 9,80 | 6.506.900 | | 2008-12-10 | 00:00:00 | 9,80 | 9,98 | 9,51 | 9,80 | 5.057.500 | | 2008-12-11 | 00:00:00 | 9,80 | 9,89 | 9,60 | 9,61 | 3.952.700 | | 2008-12-12 | 00:00:00 | 8,91 | 9,09 | 8,44 | 8,89 | 10.526.000 | | 2008-12-15 | 00:00:00 | 9,19 | 9,20 | 8,46 | 8,46 | 6.692.500 | | 2008-12-16 | 00:00:00 | 8,46 | 8,81 | 8,22 | 8,64 | 6.178.800 | | 2008-12-17 | 00:00:00 | 9,00 | 9,14 | 8,04 | 8,34 | 7.963.900 | | 2008-12-18 | 00:00:00 | 8,49 | 8,52 | 7,82 | 8,09 | 7.438.300 | | 2008-12-19 | 00:00:00 | 7,94 | 8,19 | 7,81 | 7,98 | 10.028.500 | | 2008-12-22 | 00:00:00 | 8,25 | 8,25 | 7,76 | 7,88 | 5.782.700 | | 2008-12-23 | 00:00:00 | 7,90 | 8,18 | 7,68 | 7,68 | 5.151.600 | | 2008-12-24 | 00:00:00 | 7,95 | 7,95 | 7,75 | 7,90 | 1.662.400 | | 2008-12-29 | 00:00:00 | 8,17 | 8,17 | 7,77 | 8,01 | 3.089.000 | | 2008-12-30 | 00:00:00 | 8,02 | 8,19 | 7,88 | 8,04 | 3.943.600 | | 2008-12-31 | 00:00:00 | 8,10 | 8,17 | 8,00 | 8,00 | 1.954.200 | | 2009-01-02 | 00:00:00 | 8,40 | 8,60 | 8,08 | 8,60 | 3.572.300 | | 2009-01-05 | 00:00:00 | 8,75 | 8,80 | 8,36 | 8,67 | 4.796.800 | | 2009-01-06 | 00:00:00 | 8,72 | 8,91 | 8,52 | 8,70 | 5.673.700 | | 2009-01-07 | 00:00:00 | 8,57 | 8,83 | 8,56 | 8,68 | 4.680.300 | | 2009-01-08 | 00:00:00 | 8,69 | 8,69 | 8,44 | 8,63 | 2.614.700 | | 2009-01-09 | 00:00:00 | 8,76 | 9,03 | 8,65 | 8,82 | 5.336.800 | | 2009-01-12 | 00:00:00 | 8,85 | 9,02 | 8,65 | 8,84 | 3.286.300 | | 2009-01-13 | 00:00:00 | 8,90 | 8,97 | 8,48 | 8,72 | 4.312.200 | | 2009-01-14 | 00:00:00 | 8,79 | 8,80 | 7,82 | 8,06 | 7.238.400 | | 2009-01-15 | 00:00:00 | 8,06 | 8,12 | 7,51 | 7,65 | 7.583.700 | | 2009-01-16 | 00:00:00 | 8,00 | 8,60 | 7,91 | 8,29 | 11.150.800 | | 2009-01-19 | 00:00:00 | 8,50 | 8,68 | 7,52 | 7,75 | 8.103.400 | | 2009-01-20 | 00:00:00 | 7,82 | 7,95 | 7,12 | 7,21 | 7.013.600 | | 2009-01-21 | 00:00:00 | 7,38 | 7,98 | 7,23 | 7,55 | 12.956.600 | | 2009-01-22 | 00:00:00 | 7,95 | 8,15 | 7,45 | 7,62 | 7.538.900 | | 2009-01-23 | 00:00:00 | 7,89 | 8,05 | 7,27 | 7,58 | 6.413.700 | | 2009-01-26 | 00:00:00 | 7,59 | 8,81 | 7,59 | 8,81 | 10.395.000 | | 2009-01-27 | 00:00:00 | 8,81 | 9,21 | 8,56 | 9,10 | 8.400.700 | | 2009-01-28 | 00:00:00 | 9,15 | 10,06 | 9,14 | 10,06 | 12.909.900 | | 2009-01-29 | 00:00:00 | 9,62 | 9,98 | 9,22 | 9,92 | 9.733.900 | | 2009-01-30 | 00:00:00 | 9,81 | 9,84 | 9,21 | 9,54 | 7.991.200 | | 2009-02-02 | 00:00:00 | 9,11 | 9,35 | 8,66 | 8,92 | 8.135.600 | | 2009-02-03 | 00:00:00 | 8,98 | 9,34 | 8,76 | 9,26 | 4.802.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
