(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-03 | 00:00:00 | 8,98 | 9,34 | 8,76 | 9,26 | 4.802.600 | | 2009-02-04 | 00:00:00 | 9,25 | 9,75 | 9,11 | 9,53 | 4.644.400 | | 2009-02-05 | 00:00:00 | 9,11 | 9,30 | 8,85 | 9,20 | 4.277.400 | | 2009-02-06 | 00:00:00 | 9,22 | 9,83 | 9,15 | 9,50 | 5.720.900 | | 2009-02-09 | 00:00:00 | 9,25 | 9,64 | 9,21 | 9,40 | 4.234.600 | | 2009-02-10 | 00:00:00 | 9,19 | 9,42 | 8,88 | 8,91 | 5.666.100 | | 2009-02-11 | 00:00:00 | 8,75 | 8,82 | 8,48 | 8,75 | 4.777.600 | | 2009-02-12 | 00:00:00 | 8,61 | 8,67 | 8,26 | 8,33 | 5.684.400 | | 2009-02-13 | 00:00:00 | 8,44 | 8,75 | 8,22 | 8,22 | 5.309.500 | | 2009-02-16 | 00:00:00 | 8,18 | 8,50 | 8,13 | 8,16 | 2.733.900 | | 2009-02-17 | 00:00:00 | 8,11 | 8,13 | 7,63 | 7,82 | 7.175.300 | | 2009-02-18 | 00:00:00 | 7,90 | 8,07 | 7,52 | 7,75 | 6.426.200 | | 2009-02-19 | 00:00:00 | 7,88 | 8,18 | 7,80 | 8,02 | 4.246.000 | | 2009-02-20 | 00:00:00 | 7,90 | 7,94 | 7,20 | 7,28 | 9.101.900 | | 2009-02-23 | 00:00:00 | 7,50 | 7,71 | 7,16 | 7,16 | 5.854.100 | | 2009-02-24 | 00:00:00 | 7,08 | 7,58 | 6,95 | 7,46 | 6.013.300 | | 2009-02-25 | 00:00:00 | 7,81 | 7,86 | 7,31 | 7,46 | 5.496.000 | | 2009-02-26 | 00:00:00 | 7,72 | 8,09 | 7,57 | 8,09 | 8.089.800 | | 2009-02-27 | 00:00:00 | 7,90 | 8,00 | 7,57 | 7,79 | 6.631.200 | | 2009-03-02 | 00:00:00 | 7,54 | 7,55 | 7,18 | 7,23 | 6.548.000 | | 2009-03-03 | 00:00:00 | 7,23 | 7,49 | 7,02 | 7,09 | 8.139.800 | | 2009-03-04 | 00:00:00 | 7,15 | 7,15 | 6,80 | 6,99 | 10.868.200 | | 2009-03-05 | 00:00:00 | 6,92 | 6,94 | 6,53 | 6,62 | 8.771.200 | | 2009-03-06 | 00:00:00 | 6,75 | 6,75 | 5,90 | 6,11 | 12.750.000 | | 2009-03-09 | 00:00:00 | 6,35 | 6,35 | 5,92 | 6,19 | 9.288.100 | | 2009-03-10 | 00:00:00 | 6,13 | 6,90 | 6,00 | 6,90 | 12.839.200 | | 2009-03-11 | 00:00:00 | 6,95 | 7,44 | 6,75 | 6,96 | 9.956.700 | | 2009-03-12 | 00:00:00 | 6,90 | 7,21 | 6,58 | 7,21 | 7.624.500 | | 2009-03-13 | 00:00:00 | 7,48 | 7,60 | 7,25 | 7,35 | 7.703.800 | | 2009-03-16 | 00:00:00 | 7,63 | 7,96 | 7,53 | 7,96 | 9.272.000 | | 2009-03-17 | 00:00:00 | 7,72 | 8,18 | 7,71 | 8,10 | 7.751.200 | | 2009-03-18 | 00:00:00 | 8,25 | 8,38 | 7,76 | 8,11 | 4.359.000 | | 2009-03-19 | 00:00:00 | 8,25 | 8,92 | 8,21 | 8,57 | 11.966.900 | | 2009-03-20 | 00:00:00 | 8,40 | 8,82 | 8,24 | 8,69 | 12.703.300 | | 2009-03-23 | 00:00:00 | 8,94 | 9,28 | 8,86 | 9,18 | 8.108.400 | | 2009-03-24 | 00:00:00 | 9,43 | 9,70 | 8,82 | 9,33 | 9.235.300 | | 2009-03-25 | 00:00:00 | 9,01 | 9,25 | 8,80 | 9,00 | 6.595.800 | | 2009-03-26 | 00:00:00 | 9,00 | 9,14 | 8,72 | 9,14 | 4.433.000 | | 2009-03-27 | 00:00:00 | 9,05 | 9,20 | 8,60 | 9,20 | 4.624.000 | | 2009-03-30 | 00:00:00 | 8,66 | 8,80 | 7,98 | 7,98 | 10.063.500 | | 2009-03-31 | 00:00:00 | 8,06 | 8,40 | 7,92 | 8,31 | 5.486.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
