(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 2020-11-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-16 | 00:00:00 | 11,97 | 12,39 | 11,97 | 12,34 | 6.992.400 | | 2010-03-17 | 00:00:00 | 12,38 | 12,50 | 12,35 | 12,48 | 5.081.900 | | 2010-03-18 | 00:00:00 | 12,34 | 12,45 | 12,15 | 12,22 | 5.052.200 | | 2010-03-19 | 00:00:00 | 12,23 | 12,71 | 12,23 | 12,47 | 11.509.300 | | 2010-03-22 | 00:00:00 | 12,47 | 12,52 | 12,10 | 12,44 | 7.173.400 | | 2010-03-23 | 00:00:00 | 12,43 | 12,79 | 12,41 | 12,75 | 6.931.300 | | 2010-03-24 | 00:00:00 | 12,80 | 12,92 | 12,58 | 12,82 | 8.236.600 | | 2010-03-25 | 00:00:00 | 12,85 | 13,30 | 12,85 | 13,23 | 8.530.900 | | 2010-03-26 | 00:00:00 | 13,23 | 13,24 | 13,01 | 13,02 | 6.184.000 | | 2010-03-29 | 00:00:00 | 13,03 | 13,18 | 12,89 | 12,98 | 5.009.600 | | 2010-03-30 | 00:00:00 | 13,07 | 13,07 | 12,81 | 12,90 | 5.080.300 | | 2010-03-31 | 00:00:00 | 12,95 | 13,05 | 12,73 | 12,96 | 7.021.900 | | 2010-04-01 | 00:00:00 | 12,98 | 13,25 | 12,96 | 13,21 | 4.749.100 | | 2010-04-06 | 00:00:00 | 13,25 | 13,43 | 13,16 | 13,43 | 5.438.500 | | 2010-04-07 | 00:00:00 | 13,30 | 13,38 | 13,19 | 13,30 | 4.722.200 | | 2010-04-08 | 00:00:00 | 13,16 | 13,30 | 12,73 | 12,99 | 8.883.400 | | 2010-04-09 | 00:00:00 | 13,10 | 13,28 | 13,07 | 13,28 | 4.921.400 | | 2010-04-12 | 00:00:00 | 13,38 | 13,49 | 13,24 | 13,34 | 4.954.000 | | 2010-04-13 | 00:00:00 | 13,34 | 13,48 | 13,27 | 13,39 | 4.203.400 | | 2010-04-14 | 00:00:00 | 13,45 | 13,65 | 13,32 | 13,62 | 5.805.900 | | 2010-04-15 | 00:00:00 | 13,62 | 13,78 | 13,45 | 13,68 | 5.756.000 | | 2010-04-16 | 00:00:00 | 13,55 | 13,66 | 13,10 | 13,20 | 8.702.100 | | 2010-04-19 | 00:00:00 | 13,01 | 13,20 | 12,91 | 13,03 | 6.161.000 | | 2010-04-20 | 00:00:00 | 13,10 | 13,19 | 12,90 | 12,97 | 6.742.400 | | 2010-04-21 | 00:00:00 | 12,98 | 13,07 | 12,62 | 12,66 | 7.341.100 | | 2010-04-22 | 00:00:00 | 12,60 | 12,80 | 12,15 | 12,22 | 11.221.700 | | 2010-04-23 | 00:00:00 | 12,20 | 12,37 | 12,03 | 12,26 | 9.667.300 | | 2010-04-26 | 00:00:00 | 12,30 | 12,45 | 12,06 | 12,23 | 9.369.400 | | 2010-04-27 | 00:00:00 | 12,18 | 12,19 | 11,42 | 11,44 | 15.238.500 | | 2010-04-28 | 00:00:00 | 11,19 | 11,36 | 10,56 | 11,05 | 30.495.600 | | 2010-04-29 | 00:00:00 | 11,05 | 11,19 | 10,93 | 11,10 | 15.479.800 | | 2010-04-30 | 00:00:00 | 11,11 | 11,30 | 10,75 | 10,82 | 15.683.000 | | 2010-05-03 | 00:00:00 | 11,06 | 11,14 | 10,85 | 11,06 | 8.718.000 | | 2010-05-04 | 00:00:00 | 11,14 | 11,15 | 10,27 | 10,40 | 18.057.100 | | 2010-05-05 | 00:00:00 | 10,28 | 10,48 | 10,00 | 10,15 | 17.851.200 | | 2010-05-06 | 00:00:00 | 10,00 | 10,55 | 9,60 | 9,76 | 24.968.200 | | 2010-05-07 | 00:00:00 | 9,27 | 9,95 | 9,01 | 9,06 | 26.386.000 | | 2010-05-10 | 00:00:00 | 10,50 | 11,02 | 9,97 | 10,75 | 37.517.900 | | 2010-05-11 | 00:00:00 | 10,49 | 10,68 | 9,98 | 10,51 | 18.258.400 | | 2010-05-12 | 00:00:00 | 10,31 | 10,89 | 10,12 | 10,66 | 13.067.500 | | 2010-05-13 | 00:00:00 | 10,65 | 10,65 | 10,14 | 10,28 | 11.889.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
