(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-29 | 00:00:00 | 10,35 | 10,37 | 10,20 | 10,33 | 5.545.100 | | 2009-06-01 | 00:00:00 | 10,57 | 10,77 | 10,51 | 10,67 | 4.992.000 | | 2009-06-02 | 00:00:00 | 10,50 | 10,96 | 10,42 | 10,88 | 6.093.300 | | 2009-06-03 | 00:00:00 | 11,00 | 11,05 | 10,61 | 10,85 | 4.912.100 | | 2009-06-04 | 00:00:00 | 10,89 | 10,99 | 10,64 | 10,64 | 4.399.100 | | 2009-06-05 | 00:00:00 | 10,75 | 10,96 | 10,64 | 10,77 | 3.703.800 | | 2009-06-08 | 00:00:00 | 10,66 | 10,75 | 10,50 | 10,56 | 3.804.400 | | 2009-06-09 | 00:00:00 | 10,67 | 10,92 | 10,61 | 10,80 | 3.245.800 | | 2009-06-10 | 00:00:00 | 10,95 | 11,30 | 10,80 | 11,05 | 5.496.800 | | 2009-06-11 | 00:00:00 | 11,02 | 11,20 | 10,82 | 11,20 | 4.920.000 | | 2009-06-12 | 00:00:00 | 11,03 | 11,07 | 10,85 | 10,95 | 3.125.700 | | 2009-06-15 | 00:00:00 | 10,86 | 10,90 | 10,50 | 10,56 | 5.455.700 | | 2009-06-16 | 00:00:00 | 10,50 | 10,64 | 10,25 | 10,27 | 4.534.300 | | 2009-06-17 | 00:00:00 | 10,23 | 10,32 | 9,83 | 9,99 | 5.043.200 | | 2009-06-18 | 00:00:00 | 10,00 | 10,26 | 9,82 | 10,20 | 4.064.000 | | 2009-06-19 | 00:00:00 | 10,27 | 10,67 | 10,11 | 10,36 | 7.385.900 | | 2009-06-22 | 00:00:00 | 10,35 | 10,38 | 9,77 | 9,90 | 6.167.700 | | 2009-06-23 | 00:00:00 | 9,80 | 9,80 | 9,45 | 9,52 | 5.425.300 | | 2009-06-24 | 00:00:00 | 9,56 | 9,80 | 9,45 | 9,51 | 8.590.400 | | 2009-06-25 | 00:00:00 | 9,52 | 9,53 | 8,94 | 9,14 | 13.031.100 | | 2009-06-26 | 00:00:00 | 9,20 | 9,37 | 9,05 | 9,05 | 5.985.500 | | 2009-06-29 | 00:00:00 | 9,16 | 9,29 | 9,00 | 9,24 | 5.569.800 | | 2009-06-30 | 00:00:00 | 9,18 | 9,27 | 8,80 | 8,88 | 8.418.900 | | 2009-07-01 | 00:00:00 | 8,90 | 9,16 | 8,88 | 9,11 | 5.343.900 | | 2009-07-02 | 00:00:00 | 9,23 | 9,38 | 8,98 | 8,98 | 9.589.000 | | 2009-07-03 | 00:00:00 | 9,09 | 9,14 | 8,82 | 9,10 | 3.824.300 | | 2009-07-06 | 00:00:00 | 9,07 | 9,07 | 8,80 | 8,97 | 4.365.900 | | 2009-07-07 | 00:00:00 | 9,05 | 9,17 | 8,86 | 8,86 | 3.924.000 | | 2009-07-08 | 00:00:00 | 8,80 | 8,90 | 8,65 | 8,77 | 5.124.700 | | 2009-07-09 | 00:00:00 | 8,75 | 8,93 | 8,66 | 8,75 | 4.278.100 | | 2009-07-10 | 00:00:00 | 8,80 | 8,90 | 8,69 | 8,75 | 5.169.200 | | 2009-07-13 | 00:00:00 | 8,70 | 9,20 | 8,62 | 9,20 | 4.229.100 | | 2009-07-14 | 00:00:00 | 9,30 | 9,50 | 9,22 | 9,40 | 5.756.000 | | 2009-07-15 | 00:00:00 | 9,40 | 9,81 | 9,36 | 9,79 | 6.318.200 | | 2009-07-16 | 00:00:00 | 9,76 | 10,15 | 9,68 | 9,99 | 7.864.800 | | 2009-07-17 | 00:00:00 | 10,05 | 10,10 | 9,93 | 9,93 | 5.686.300 | | 2009-07-20 | 00:00:00 | 9,95 | 10,06 | 9,90 | 9,98 | 4.321.600 | | 2009-07-21 | 00:00:00 | 9,92 | 10,06 | 9,81 | 9,96 | 4.670.300 | | 2009-07-22 | 00:00:00 | 9,99 | 10,00 | 9,71 | 9,89 | 4.527.600 | | 2009-07-23 | 00:00:00 | 9,80 | 10,11 | 9,70 | 10,11 | 5.975.200 | | 2009-07-24 | 00:00:00 | 10,05 | 10,32 | 9,95 | 10,32 | 5.191.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
