(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-16 | 00:00:00 | 15,00 | 15,35 | 15,00 | 15,16 | 3.852.400 | | 2009-11-17 | 00:00:00 | 15,00 | 15,18 | 14,85 | 14,86 | 4.044.700 | | 2009-11-18 | 00:00:00 | 15,03 | 15,19 | 14,82 | 14,82 | 3.548.800 | | 2009-11-19 | 00:00:00 | 14,78 | 14,88 | 14,31 | 14,41 | 6.563.500 | | 2009-11-20 | 00:00:00 | 14,35 | 14,61 | 14,03 | 14,07 | 8.079.700 | | 2009-11-23 | 00:00:00 | 14,30 | 14,52 | 14,28 | 14,45 | 4.756.600 | | 2009-11-24 | 00:00:00 | 14,30 | 14,57 | 14,16 | 14,38 | 3.322.100 | | 2009-11-25 | 00:00:00 | 14,44 | 14,75 | 14,43 | 14,55 | 3.637.400 | | 2009-11-26 | 00:00:00 | 14,40 | 14,54 | 13,70 | 13,80 | 7.187.800 | | 2009-11-27 | 00:00:00 | 13,50 | 14,19 | 13,40 | 14,03 | 5.713.600 | | 2009-11-30 | 00:00:00 | 14,08 | 14,22 | 13,60 | 13,78 | 6.081.500 | | 2009-12-01 | 00:00:00 | 14,00 | 14,16 | 13,94 | 14,13 | 3.405.200 | | 2009-12-02 | 00:00:00 | 14,13 | 14,16 | 13,76 | 13,90 | 4.811.300 | | 2009-12-04 | 00:00:00 | 13,78 | 14,07 | 13,63 | 13,88 | 5.536.500 | | 2009-12-07 | 00:00:00 | 13,72 | 13,86 | 13,60 | 13,64 | 4.643.600 | | 2009-12-09 | 00:00:00 | 13,25 | 13,50 | 13,10 | 13,10 | 9.464.300 | | 2009-12-11 | 00:00:00 | 13,60 | 13,74 | 13,27 | 13,27 | 6.530.200 | | 2009-12-14 | 00:00:00 | 13,50 | 13,59 | 13,25 | 13,40 | 4.052.300 | | 2009-12-15 | 00:00:00 | 13,48 | 13,52 | 13,23 | 13,30 | 3.229.700 | | 2009-12-16 | 00:00:00 | 13,30 | 13,59 | 13,27 | 13,52 | 5.739.800 | | 2009-12-17 | 00:00:00 | 13,38 | 13,43 | 12,88 | 12,90 | 9.329.000 | | 2009-12-18 | 00:00:00 | 12,69 | 12,75 | 11,96 | 11,98 | 25.875.700 | | 2009-12-21 | 00:00:00 | 12,08 | 12,24 | 11,92 | 12,19 | 11.405.000 | | 2009-12-22 | 00:00:00 | 12,20 | 12,25 | 12,01 | 12,10 | 5.617.400 | | 2009-12-23 | 00:00:00 | 12,19 | 12,34 | 12,10 | 12,23 | 3.789.400 | | 2009-12-24 | 00:00:00 | 12,25 | 12,30 | 12,16 | 12,17 | 647.300 | | 2009-12-28 | 00:00:00 | 12,33 | 12,33 | 12,21 | 12,32 | 2.532.400 | | 2009-12-29 | 00:00:00 | 12,32 | 12,39 | 12,27 | 12,39 | 3.012.900 | | 2009-12-30 | 00:00:00 | 12,38 | 12,40 | 12,31 | 12,39 | 2.406.500 | | 2009-12-31 | 00:00:00 | 12,40 | 12,44 | 12,36 | 12,36 | 1.244.000 | | 2010-01-04 | 00:00:00 | 12,45 | 12,85 | 12,41 | 12,82 | 5.874.800 | | 2010-01-05 | 00:00:00 | 12,80 | 13,24 | 12,76 | 13,02 | 6.928.500 | | 2010-01-06 | 00:00:00 | 13,02 | 13,25 | 12,96 | 13,25 | 5.290.600 | | 2010-01-07 | 00:00:00 | 13,16 | 13,26 | 13,00 | 13,26 | 5.328.500 | | 2010-01-08 | 00:00:00 | 13,34 | 13,50 | 13,21 | 13,47 | 7.160.200 | | 2010-01-11 | 00:00:00 | 13,50 | 13,59 | 13,35 | 13,39 | 4.309.700 | | 2010-01-12 | 00:00:00 | 13,25 | 13,35 | 12,92 | 12,92 | 6.268.600 | | 2010-01-13 | 00:00:00 | 12,70 | 12,99 | 12,57 | 12,76 | 5.829.900 | | 2010-01-14 | 00:00:00 | 12,90 | 12,97 | 12,70 | 12,90 | 4.973.200 | | 2010-01-15 | 00:00:00 | 13,10 | 13,19 | 12,75 | 12,91 | 9.034.100 | | 2010-01-18 | 00:00:00 | 13,10 | 13,10 | 12,65 | 12,74 | 4.758.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
