(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-18 | 00:00:00 | 13,31 | 14,00 | 13,25 | 13,86 | 16.071.900 | | 2009-09-21 | 00:00:00 | 13,76 | 13,99 | 13,64 | 13,75 | 4.953.100 | | 2009-09-22 | 00:00:00 | 13,97 | 14,20 | 13,83 | 13,94 | 6.549.700 | | 2009-09-23 | 00:00:00 | 13,95 | 14,50 | 13,94 | 14,30 | 6.695.700 | | 2009-09-24 | 00:00:00 | 14,14 | 14,56 | 13,91 | 13,94 | 6.247.700 | | 2009-09-25 | 00:00:00 | 13,79 | 14,26 | 13,75 | 13,97 | 4.923.300 | | 2009-09-28 | 00:00:00 | 13,84 | 14,35 | 13,66 | 14,33 | 5.043.000 | | 2009-09-29 | 00:00:00 | 14,40 | 14,54 | 14,10 | 14,39 | 5.525.800 | | 2009-09-30 | 00:00:00 | 14,40 | 14,65 | 14,18 | 14,28 | 6.313.400 | | 2009-10-01 | 00:00:00 | 14,38 | 14,46 | 13,82 | 13,86 | 5.783.300 | | 2009-10-02 | 00:00:00 | 13,76 | 13,80 | 13,31 | 13,60 | 7.673.200 | | 2009-10-05 | 00:00:00 | 13,60 | 13,89 | 13,35 | 13,73 | 5.529.500 | | 2009-10-06 | 00:00:00 | 14,20 | 14,83 | 14,03 | 14,80 | 11.102.100 | | 2009-10-07 | 00:00:00 | 14,73 | 15,06 | 14,56 | 14,70 | 7.193.400 | | 2009-10-08 | 00:00:00 | 15,00 | 15,04 | 14,74 | 14,81 | 4.700.900 | | 2009-10-09 | 00:00:00 | 14,74 | 14,97 | 14,40 | 14,68 | 5.211.500 | | 2009-10-12 | 00:00:00 | 14,73 | 15,07 | 14,70 | 14,85 | 6.393.700 | | 2009-10-13 | 00:00:00 | 14,65 | 14,85 | 14,25 | 14,44 | 7.434.200 | | 2009-10-14 | 00:00:00 | 14,81 | 15,03 | 14,70 | 15,03 | 6.669.500 | | 2009-10-15 | 00:00:00 | 15,04 | 15,18 | 14,78 | 14,94 | 4.633.400 | | 2009-10-16 | 00:00:00 | 15,00 | 15,14 | 14,62 | 14,89 | 6.118.600 | | 2009-10-19 | 00:00:00 | 15,04 | 15,13 | 14,90 | 15,12 | 4.380.100 | | 2009-10-20 | 00:00:00 | 15,10 | 15,10 | 14,65 | 14,78 | 6.015.900 | | 2009-10-21 | 00:00:00 | 14,81 | 14,85 | 14,01 | 14,56 | 6.948.300 | | 2009-10-22 | 00:00:00 | 14,40 | 14,68 | 14,27 | 14,60 | 5.051.600 | | 2009-10-23 | 00:00:00 | 14,80 | 14,99 | 14,60 | 14,67 | 5.753.500 | | 2009-10-26 | 00:00:00 | 14,75 | 14,75 | 13,96 | 13,97 | 6.456.200 | | 2009-10-27 | 00:00:00 | 13,98 | 14,06 | 13,39 | 13,65 | 7.487.400 | | 2009-10-28 | 00:00:00 | 13,38 | 13,49 | 12,80 | 12,85 | 8.872.300 | | 2009-10-29 | 00:00:00 | 12,65 | 13,58 | 12,53 | 13,40 | 7.485.700 | | 2009-10-30 | 00:00:00 | 13,69 | 13,78 | 13,01 | 13,10 | 5.894.100 | | 2009-11-02 | 00:00:00 | 12,94 | 13,49 | 12,76 | 13,37 | 4.884.400 | | 2009-11-03 | 00:00:00 | 13,19 | 13,23 | 12,67 | 12,98 | 6.086.400 | | 2009-11-04 | 00:00:00 | 13,24 | 13,77 | 13,19 | 13,60 | 6.722.500 | | 2009-11-05 | 00:00:00 | 13,48 | 13,73 | 13,20 | 13,60 | 5.544.200 | | 2009-11-06 | 00:00:00 | 13,76 | 14,15 | 13,68 | 14,05 | 6.568.700 | | 2009-11-09 | 00:00:00 | 14,30 | 14,65 | 14,27 | 14,61 | 5.579.600 | | 2009-11-10 | 00:00:00 | 14,55 | 14,69 | 14,36 | 14,50 | 3.474.200 | | 2009-11-11 | 00:00:00 | 14,93 | 15,66 | 14,93 | 15,31 | 11.707.700 | | 2009-11-13 | 00:00:00 | 15,11 | 15,16 | 14,94 | 15,07 | 4.716.100 | | 2009-11-16 | 00:00:00 | 15,00 | 15,35 | 15,00 | 15,16 | 3.852.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
