(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 | | 2009-07-24 | 00:00:00 | 10,05 | 10,32 | 9,95 | 10,32 | 5.191.100 | | 2009-07-27 | 00:00:00 | 10,31 | 10,49 | 10,16 | 10,33 | 4.429.200 | | 2009-07-28 | 00:00:00 | 10,24 | 10,30 | 10,02 | 10,16 | 4.090.200 | | 2009-07-29 | 00:00:00 | 10,03 | 10,36 | 10,00 | 10,32 | 4.877.500 | | 2009-07-30 | 00:00:00 | 10,35 | 10,36 | 10,02 | 10,32 | 7.320.800 | | 2009-07-31 | 00:00:00 | 10,27 | 10,28 | 10,00 | 10,02 | 6.912.700 | | 2009-08-03 | 00:00:00 | 10,10 | 10,76 | 10,01 | 10,60 | 9.376.400 | | 2009-08-04 | 00:00:00 | 10,77 | 11,03 | 10,65 | 10,94 | 8.076.200 | | 2009-08-05 | 00:00:00 | 10,90 | 11,32 | 10,81 | 11,00 | 7.329.600 | | 2009-08-06 | 00:00:00 | 10,95 | 11,32 | 10,95 | 11,09 | 4.931.500 | | 2009-08-07 | 00:00:00 | 11,01 | 11,45 | 10,75 | 11,32 | 4.988.100 | | 2009-08-10 | 00:00:00 | 11,14 | 11,48 | 11,06 | 11,40 | 3.376.300 | | 2009-08-11 | 00:00:00 | 11,28 | 11,49 | 11,00 | 11,12 | 5.491.600 | | 2009-08-12 | 00:00:00 | 11,05 | 11,12 | 10,78 | 11,12 | 3.931.100 | | 2009-08-13 | 00:00:00 | 11,17 | 11,48 | 11,04 | 11,48 | 4.666.200 | | 2009-08-14 | 00:00:00 | 11,48 | 11,60 | 11,23 | 11,37 | 3.442.400 | | 2009-08-17 | 00:00:00 | 11,20 | 11,27 | 10,82 | 10,99 | 4.928.700 | | 2009-08-18 | 00:00:00 | 10,99 | 11,10 | 10,92 | 11,04 | 2.325.900 | | 2009-08-19 | 00:00:00 | 10,95 | 11,42 | 10,78 | 11,31 | 4.676.000 | | 2009-08-20 | 00:00:00 | 11,40 | 11,56 | 11,29 | 11,40 | 3.672.300 | | 2009-08-21 | 00:00:00 | 11,27 | 11,99 | 11,25 | 11,99 | 7.847.600 | | 2009-08-24 | 00:00:00 | 12,00 | 12,29 | 11,97 | 12,28 | 4.871.100 | | 2009-08-25 | 00:00:00 | 12,09 | 12,42 | 12,06 | 12,42 | 3.789.300 | | 2009-08-26 | 00:00:00 | 12,45 | 12,85 | 12,32 | 12,60 | 6.304.200 | | 2009-08-27 | 00:00:00 | 13,48 | 13,48 | 12,90 | 13,06 | 10.221.000 | | 2009-08-28 | 00:00:00 | 13,11 | 13,44 | 13,10 | 13,25 | 6.323.600 | | 2009-08-31 | 00:00:00 | 13,05 | 13,11 | 12,91 | 12,92 | 4.035.500 | | 2009-09-01 | 00:00:00 | 12,97 | 13,05 | 12,46 | 12,46 | 5.557.900 | | 2009-09-02 | 00:00:00 | 12,35 | 12,75 | 12,12 | 12,62 | 6.824.900 | | 2009-09-03 | 00:00:00 | 12,56 | 12,69 | 12,45 | 12,57 | 3.612.200 | | 2009-09-04 | 00:00:00 | 12,53 | 12,93 | 12,32 | 12,93 | 8.086.200 | | 2009-09-07 | 00:00:00 | 12,96 | 13,05 | 12,86 | 13,03 | 3.168.100 | | 2009-09-08 | 00:00:00 | 12,94 | 13,00 | 12,61 | 12,71 | 4.522.000 | | 2009-09-09 | 00:00:00 | 12,63 | 13,07 | 12,60 | 12,95 | 6.098.700 | | 2009-09-10 | 00:00:00 | 12,96 | 13,05 | 12,57 | 12,85 | 4.224.700 | | 2009-09-11 | 00:00:00 | 12,91 | 12,98 | 12,76 | 12,90 | 3.668.200 | | 2009-09-14 | 00:00:00 | 12,80 | 12,85 | 12,50 | 12,58 | 4.849.800 | | 2009-09-15 | 00:00:00 | 12,71 | 12,71 | 12,52 | 12,57 | 4.852.200 | | 2009-09-16 | 00:00:00 | 12,62 | 13,20 | 12,60 | 13,20 | 6.590.200 | | 2009-09-17 | 00:00:00 | 13,28 | 13,53 | 13,22 | 13,46 | 6.874.000 | | 2009-09-18 | 00:00:00 | 13,31 | 14,00 | 13,25 | 13,86 | 16.071.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
