(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-20 | 00:00:00 | 17,20 | 17,80 | 17,05 | 17,14 | 1.568.500 | | 2002-09-23 | 00:00:00 | 17,26 | 17,75 | 16,48 | 16,80 | 1.125.200 | | 2002-09-24 | 00:00:00 | 16,90 | 17,19 | 16,00 | 16,75 | 1.802.000 | | 2002-09-25 | 00:00:00 | 16,37 | 17,35 | 15,75 | 16,01 | 1.684.300 | | 2002-09-26 | 00:00:00 | 16,37 | 16,89 | 16,30 | 16,50 | 1.730.800 | | 2002-09-27 | 00:00:00 | 16,55 | 17,32 | 16,20 | 16,97 | 1.510.600 | | 2002-09-30 | 00:00:00 | 16,51 | 16,75 | 15,41 | 15,56 | 1.310.600 | | 2002-10-01 | 00:00:00 | 15,59 | 16,10 | 15,45 | 15,81 | 946.500 | | 2002-10-02 | 00:00:00 | 16,30 | 17,00 | 16,22 | 16,88 | 984.300 | | 2002-10-03 | 00:00:00 | 16,86 | 16,86 | 16,07 | 16,40 | 1.397.700 | | 2002-10-04 | 00:00:00 | 16,40 | 16,61 | 15,10 | 15,49 | 2.037.300 | | 2002-10-07 | 00:00:00 | 15,60 | 15,60 | 14,41 | 14,41 | 1.460.100 | | 2002-10-08 | 00:00:00 | 14,70 | 14,84 | 13,98 | 14,50 | 2.297.000 | | 2002-10-09 | 00:00:00 | 14,30 | 14,90 | 13,46 | 14,24 | 1.868.500 | | 2002-10-10 | 00:00:00 | 14,24 | 15,20 | 14,10 | 14,96 | 1.418.400 | | 2002-10-11 | 00:00:00 | 15,10 | 16,90 | 14,98 | 16,35 | 1.997.500 | | 2002-10-14 | 00:00:00 | 16,45 | 16,51 | 15,76 | 16,00 | 1.208.900 | | 2002-10-15 | 00:00:00 | 16,30 | 17,98 | 16,30 | 17,73 | 1.891.400 | | 2002-10-16 | 00:00:00 | 17,31 | 18,60 | 17,13 | 17,75 | 2.526.700 | | 2002-10-17 | 00:00:00 | 18,20 | 18,63 | 17,80 | 18,48 | 1.508.500 | | 2002-10-18 | 00:00:00 | 18,75 | 18,80 | 17,83 | 18,24 | 1.084.100 | | 2002-10-21 | 00:00:00 | 17,96 | 18,20 | 17,23 | 17,40 | 1.628.600 | | 2002-10-22 | 00:00:00 | 17,90 | 18,16 | 17,32 | 17,32 | 1.064.700 | | 2002-10-23 | 00:00:00 | 17,79 | 17,79 | 16,50 | 16,67 | 1.578.700 | | 2002-10-24 | 00:00:00 | 16,81 | 17,68 | 16,55 | 16,85 | 717.000 | | 2002-10-25 | 00:00:00 | 16,50 | 16,96 | 16,11 | 16,28 | 1.164.400 | | 2002-10-28 | 00:00:00 | 17,40 | 17,51 | 16,65 | 16,78 | 848.800 | | 2002-10-29 | 00:00:00 | 17,09 | 17,25 | 16,03 | 16,03 | 686.500 | | 2002-10-30 | 00:00:00 | 16,27 | 16,59 | 16,11 | 16,32 | 1.104.500 | | 2002-10-31 | 00:00:00 | 16,09 | 17,09 | 15,76 | 16,52 | 1.502.700 | | 2002-11-01 | 00:00:00 | 16,56 | 16,70 | 15,90 | 16,18 | 608.400 | | 2002-11-04 | 00:00:00 | 16,31 | 17,48 | 16,30 | 17,15 | 1.560.600 | | 2002-11-05 | 00:00:00 | 17,13 | 18,05 | 16,88 | 17,79 | 703.000 | | 2002-11-06 | 00:00:00 | 18,39 | 18,85 | 17,75 | 18,15 | 1.741.200 | | 2002-11-07 | 00:00:00 | 18,48 | 18,48 | 16,80 | 17,24 | 1.131.400 | | 2002-11-08 | 00:00:00 | 17,24 | 17,60 | 16,74 | 16,74 | 923.000 | | 2002-11-11 | 00:00:00 | 16,80 | 16,89 | 16,33 | 16,77 | 572.200 | | 2002-11-12 | 00:00:00 | 16,50 | 17,45 | 16,45 | 17,27 | 650.000 | | 2002-11-13 | 00:00:00 | 17,08 | 17,43 | 16,83 | 17,29 | 416.000 | | 2002-11-14 | 00:00:00 | 17,38 | 18,35 | 16,93 | 18,01 | 951.100 | | 2002-11-15 | 00:00:00 | 18,00 | 18,22 | 17,35 | 17,89 | 582.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
