(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-18 | 00:00:00 | 13,10 | 13,10 | 12,65 | 12,74 | 4.758.700 | | 2010-01-19 | 00:00:00 | 12,82 | 12,90 | 12,53 | 12,80 | 5.670.800 | | 2010-01-20 | 00:00:00 | 12,90 | 12,98 | 12,54 | 12,61 | 4.997.100 | | 2010-01-21 | 00:00:00 | 12,77 | 12,80 | 12,07 | 12,16 | 9.208.400 | | 2010-01-22 | 00:00:00 | 12,10 | 12,23 | 11,51 | 11,85 | 14.525.400 | | 2010-01-25 | 00:00:00 | 11,89 | 12,26 | 11,86 | 11,99 | 7.193.400 | | 2010-01-26 | 00:00:00 | 11,81 | 11,98 | 11,67 | 11,86 | 8.533.200 | | 2010-01-27 | 00:00:00 | 11,72 | 11,81 | 11,48 | 11,56 | 6.832.900 | | 2010-01-28 | 00:00:00 | 11,90 | 11,96 | 11,35 | 11,35 | 7.508.000 | | 2010-01-29 | 00:00:00 | 11,40 | 11,58 | 11,31 | 11,44 | 7.795.800 | | 2010-02-01 | 00:00:00 | 11,36 | 11,68 | 11,31 | 11,65 | 5.623.900 | | 2010-02-02 | 00:00:00 | 11,67 | 11,82 | 11,52 | 11,64 | 6.427.600 | | 2010-02-04 | 00:00:00 | 11,36 | 11,38 | 10,55 | 10,63 | 15.836.500 | | 2010-02-05 | 00:00:00 | 10,60 | 10,60 | 10,09 | 10,09 | 15.687.100 | | 2010-02-08 | 00:00:00 | 10,28 | 10,39 | 9,82 | 10,30 | 13.199.600 | | 2010-02-09 | 00:00:00 | 10,25 | 10,60 | 10,05 | 10,40 | 10.608.900 | | 2010-02-10 | 00:00:00 | 10,60 | 10,94 | 10,52 | 10,81 | 12.608.200 | | 2010-02-11 | 00:00:00 | 10,86 | 10,88 | 10,25 | 10,40 | 9.378.800 | | 2010-02-12 | 00:00:00 | 10,51 | 10,54 | 10,02 | 10,11 | 9.160.400 | | 2010-02-15 | 00:00:00 | 10,12 | 10,28 | 10,00 | 10,04 | 4.549.000 | | 2010-02-16 | 00:00:00 | 10,14 | 10,45 | 10,10 | 10,45 | 6.018.500 | | 2010-02-17 | 00:00:00 | 10,60 | 10,85 | 10,55 | 10,78 | 7.378.900 | | 2010-02-18 | 00:00:00 | 10,62 | 10,69 | 10,44 | 10,53 | 5.663.200 | | 2010-02-19 | 00:00:00 | 10,32 | 10,75 | 10,31 | 10,75 | 5.562.200 | | 2010-02-22 | 00:00:00 | 10,85 | 10,94 | 10,65 | 10,82 | 5.553.800 | | 2010-02-23 | 00:00:00 | 10,92 | 10,94 | 10,40 | 10,47 | 6.339.600 | | 2010-02-24 | 00:00:00 | 10,50 | 10,55 | 10,30 | 10,52 | 5.843.700 | | 2010-02-25 | 00:00:00 | 10,48 | 11,02 | 10,34 | 10,50 | 12.679.300 | | 2010-02-26 | 00:00:00 | 10,75 | 11,02 | 10,66 | 10,92 | 9.692.000 | | 2010-03-01 | 00:00:00 | 11,03 | 11,15 | 10,86 | 11,05 | 5.727.200 | | 2010-03-02 | 00:00:00 | 11,04 | 11,32 | 10,98 | 11,28 | 6.763.800 | | 2010-03-03 | 00:00:00 | 11,16 | 11,38 | 11,07 | 11,38 | 4.908.200 | | 2010-03-04 | 00:00:00 | 11,21 | 11,38 | 11,14 | 11,30 | 6.337.700 | | 2010-03-05 | 00:00:00 | 11,41 | 11,74 | 11,31 | 11,66 | 9.173.300 | | 2010-03-08 | 00:00:00 | 11,78 | 11,82 | 11,68 | 11,73 | 4.709.400 | | 2010-03-09 | 00:00:00 | 11,75 | 11,77 | 11,38 | 11,57 | 6.621.200 | | 2010-03-10 | 00:00:00 | 11,65 | 12,02 | 11,52 | 12,02 | 8.717.500 | | 2010-03-11 | 00:00:00 | 11,94 | 12,14 | 11,85 | 12,06 | 6.880.200 | | 2010-03-12 | 00:00:00 | 12,13 | 12,33 | 12,07 | 12,15 | 5.653.800 | | 2010-03-15 | 00:00:00 | 12,15 | 12,19 | 11,91 | 11,91 | 5.553.900 | | 2010-03-16 | 00:00:00 | 11,97 | 12,39 | 11,97 | 12,34 | 6.992.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
