(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-02 | 00:00:00 | 10,37 | 10,62 | 10,28 | 10,54 | 7.796.900 | | 2010-09-03 | 00:00:00 | 10,59 | 11,02 | 10,54 | 10,89 | 9.044.300 | | 2010-09-06 | 00:00:00 | 10,97 | 11,05 | 10,88 | 10,94 | 3.898.000 | | 2010-09-07 | 00:00:00 | 10,85 | 10,89 | 10,52 | 10,64 | 7.521.300 | | 2010-09-08 | 00:00:00 | 10,51 | 10,54 | 10,01 | 10,46 | 13.112.400 | | 2010-09-09 | 00:00:00 | 10,40 | 11,12 | 10,32 | 10,94 | 13.019.400 | | 2010-09-10 | 00:00:00 | 10,90 | 10,99 | 10,65 | 10,96 | 9.913.900 | | 2010-09-13 | 00:00:00 | 11,25 | 11,73 | 11,23 | 11,59 | 17.630.400 | | 2010-09-14 | 00:00:00 | 11,58 | 11,73 | 11,46 | 11,69 | 7.200.300 | | 2010-09-15 | 00:00:00 | 11,64 | 11,73 | 11,27 | 11,52 | 8.909.900 | | 2010-09-16 | 00:00:00 | 11,55 | 11,56 | 11,16 | 11,19 | 6.062.400 | | 2010-09-17 | 00:00:00 | 11,37 | 11,54 | 11,01 | 11,11 | 14.475.400 | | 2010-09-20 | 00:00:00 | 11,45 | 11,68 | 11,26 | 11,68 | 9.686.100 | | 2010-09-21 | 00:00:00 | 11,47 | 11,95 | 11,45 | 11,80 | 11.455.100 | | 2010-09-22 | 00:00:00 | 11,81 | 11,90 | 11,54 | 11,61 | 10.046.300 | | 2010-09-23 | 00:00:00 | 11,72 | 11,80 | 11,18 | 11,40 | 9.142.600 | | 2010-09-24 | 00:00:00 | 11,36 | 12,02 | 11,35 | 11,97 | 11.489.800 | | 2010-09-27 | 00:00:00 | 12,03 | 12,10 | 11,86 | 12,03 | 6.798.300 | | 2010-09-28 | 00:00:00 | 11,98 | 12,27 | 11,83 | 12,08 | 8.899.900 | | 2010-09-29 | 00:00:00 | 12,18 | 12,28 | 11,80 | 11,88 | 7.294.900 | | 2010-09-30 | 00:00:00 | 11,77 | 11,82 | 11,46 | 11,47 | 12.704.200 | | 2010-10-01 | 00:00:00 | 11,56 | 11,72 | 11,34 | 11,53 | 8.589.600 | | 2010-10-04 | 00:00:00 | 11,48 | 11,64 | 11,27 | 11,52 | 5.674.500 | | 2010-10-05 | 00:00:00 | 11,43 | 11,90 | 11,35 | 11,87 | 5.772.100 | | 2010-10-06 | 00:00:00 | 11,94 | 12,19 | 11,89 | 11,95 | 8.461.900 | | 2010-10-07 | 00:00:00 | 11,98 | 12,04 | 11,77 | 11,91 | 4.203.300 | | 2010-10-08 | 00:00:00 | 11,94 | 11,94 | 11,57 | 11,64 | 6.027.200 | | 2010-10-11 | 00:00:00 | 11,70 | 11,77 | 11,55 | 11,72 | 3.443.400 | | 2010-10-12 | 00:00:00 | 11,56 | 11,77 | 11,51 | 11,73 | 4.544.800 | | 2010-10-13 | 00:00:00 | 11,68 | 11,77 | 11,53 | 11,66 | 7.074.300 | | 2010-10-14 | 00:00:00 | 11,66 | 11,68 | 11,23 | 11,46 | 10.261.900 | | 2010-10-15 | 00:00:00 | 11,47 | 11,58 | 11,29 | 11,47 | 6.601.600 | | 2010-10-18 | 00:00:00 | 11,35 | 11,71 | 11,35 | 11,66 | 4.502.600 | | 2010-10-19 | 00:00:00 | 11,65 | 11,95 | 11,62 | 11,74 | 6.528.400 | | 2010-10-20 | 00:00:00 | 11,62 | 12,00 | 11,62 | 11,97 | 5.101.500 | | 2010-10-21 | 00:00:00 | 11,96 | 12,15 | 11,91 | 12,02 | 6.769.900 | | 2010-10-22 | 00:00:00 | 11,95 | 12,14 | 11,94 | 12,00 | 5.636.100 | | 2010-10-25 | 00:00:00 | 12,14 | 12,14 | 11,86 | 11,91 | 3.990.800 | | 2010-10-26 | 00:00:00 | 11,85 | 11,98 | 11,73 | 11,95 | 3.713.500 | | 2010-10-27 | 00:00:00 | 11,87 | 11,98 | 11,77 | 11,81 | 3.856.500 | | 2010-10-28 | 00:00:00 | 11,90 | 12,03 | 11,81 | 11,92 | 3.278.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
