(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-08 | 00:00:00 | 9,34 | 9,48 | 9,19 | 9,37 | 11.284.700 | | 2010-07-09 | 00:00:00 | 9,45 | 9,52 | 9,14 | 9,26 | 8.448.700 | | 2010-07-12 | 00:00:00 | 9,23 | 9,36 | 9,02 | 9,26 | 4.678.800 | | 2010-07-13 | 00:00:00 | 9,20 | 9,60 | 9,20 | 9,60 | 7.902.800 | | 2010-07-14 | 00:00:00 | 9,65 | 9,69 | 9,38 | 9,60 | 5.507.100 | | 2010-07-15 | 00:00:00 | 9,53 | 9,56 | 9,14 | 9,29 | 9.243.000 | | 2010-07-16 | 00:00:00 | 9,35 | 9,40 | 8,82 | 8,93 | 10.828.200 | | 2010-07-19 | 00:00:00 | 8,87 | 9,06 | 8,69 | 8,84 | 5.042.900 | | 2010-07-20 | 00:00:00 | 8,95 | 8,98 | 8,60 | 8,83 | 5.847.800 | | 2010-07-21 | 00:00:00 | 8,95 | 9,15 | 8,90 | 8,96 | 5.956.800 | | 2010-07-22 | 00:00:00 | 8,88 | 9,49 | 8,85 | 9,46 | 8.738.300 | | 2010-07-23 | 00:00:00 | 9,42 | 9,52 | 9,16 | 9,35 | 8.875.000 | | 2010-07-26 | 00:00:00 | 9,55 | 9,65 | 9,36 | 9,65 | 8.775.700 | | 2010-07-27 | 00:00:00 | 10,00 | 10,83 | 10,00 | 10,62 | 22.788.800 | | 2010-07-28 | 00:00:00 | 10,64 | 11,02 | 10,55 | 10,76 | 10.970.900 | | 2010-07-29 | 00:00:00 | 10,68 | 10,87 | 10,52 | 10,57 | 7.237.500 | | 2010-07-30 | 00:00:00 | 10,56 | 10,62 | 10,36 | 10,51 | 6.895.600 | | 2010-08-02 | 00:00:00 | 10,65 | 10,90 | 10,59 | 10,90 | 5.991.000 | | 2010-08-03 | 00:00:00 | 10,91 | 10,94 | 10,68 | 10,81 | 4.431.700 | | 2010-08-04 | 00:00:00 | 10,86 | 10,92 | 10,51 | 10,90 | 6.120.500 | | 2010-08-05 | 00:00:00 | 10,89 | 11,30 | 10,82 | 11,01 | 8.721.800 | | 2010-08-06 | 00:00:00 | 11,09 | 11,35 | 10,89 | 10,99 | 6.876.600 | | 2010-08-09 | 00:00:00 | 11,16 | 11,26 | 11,08 | 11,24 | 4.570.200 | | 2010-08-10 | 00:00:00 | 11,15 | 11,19 | 10,93 | 10,98 | 4.343.800 | | 2010-08-11 | 00:00:00 | 10,89 | 10,89 | 10,44 | 10,45 | 5.708.000 | | 2010-08-12 | 00:00:00 | 10,40 | 10,41 | 10,07 | 10,20 | 7.287.300 | | 2010-08-13 | 00:00:00 | 10,35 | 10,42 | 10,03 | 10,31 | 5.654.900 | | 2010-08-16 | 00:00:00 | 10,33 | 10,35 | 10,06 | 10,27 | 3.676.700 | | 2010-08-17 | 00:00:00 | 10,35 | 10,59 | 10,24 | 10,59 | 4.409.100 | | 2010-08-18 | 00:00:00 | 10,53 | 10,60 | 10,38 | 10,56 | 3.862.100 | | 2010-08-19 | 00:00:00 | 10,61 | 10,69 | 10,20 | 10,22 | 5.620.100 | | 2010-08-20 | 00:00:00 | 10,20 | 10,30 | 9,97 | 10,02 | 6.437.700 | | 2010-08-23 | 00:00:00 | 10,03 | 10,34 | 10,01 | 10,16 | 4.242.200 | | 2010-08-24 | 00:00:00 | 10,07 | 10,10 | 9,85 | 10,05 | 6.558.000 | | 2010-08-25 | 00:00:00 | 10,01 | 10,21 | 9,66 | 9,90 | 7.813.200 | | 2010-08-26 | 00:00:00 | 10,36 | 10,49 | 10,12 | 10,17 | 6.729.600 | | 2010-08-27 | 00:00:00 | 10,10 | 10,34 | 10,02 | 10,24 | 4.790.000 | | 2010-08-30 | 00:00:00 | 10,36 | 10,38 | 10,17 | 10,19 | 3.420.700 | | 2010-08-31 | 00:00:00 | 10,01 | 10,05 | 9,80 | 9,94 | 11.019.700 | | 2010-09-01 | 00:00:00 | 10,06 | 10,48 | 9,86 | 10,40 | 14.394.600 | | 2010-09-02 | 00:00:00 | 10,37 | 10,62 | 10,28 | 10,54 | 7.796.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
