(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-02-18 | 00:00:00 | 12,18 | 12,34 | 11,92 | 12,21 | 7.804.100 | 2011-02-21 | 00:00:00 | 12,18 | 12,19 | 11,90 | 11,97 | 7.417.500 | 2011-02-22 | 00:00:00 | 11,78 | 11,82 | 11,55 | 11,63 | 9.675.300 | 2011-02-23 | 00:00:00 | 11,60 | 11,93 | 11,60 | 11,77 | 11.710.900 | 2011-02-24 | 00:00:00 | 12,15 | 12,49 | 11,93 | 12,39 | 23.287.300 | 2011-02-25 | 00:00:00 | 12,40 | 12,78 | 12,37 | 12,65 | 11.684.500 | 2011-02-28 | 00:00:00 | 12,57 | 12,92 | 12,53 | 12,72 | 8.927.300 | 2011-03-01 | 00:00:00 | 12,73 | 12,90 | 12,29 | 12,39 | 11.951.600 | 2011-03-02 | 00:00:00 | 12,14 | 12,34 | 12,11 | 12,15 | 8.799.100 | 2011-03-03 | 00:00:00 | 12,24 | 12,45 | 12,02 | 12,11 | 9.336.300 | 2011-03-04 | 00:00:00 | 12,20 | 12,31 | 11,93 | 11,99 | 8.037.800 | 2011-03-07 | 00:00:00 | 11,92 | 12,00 | 11,76 | 11,78 | 9.368.200 | 2011-03-08 | 00:00:00 | 11,82 | 11,99 | 11,70 | 11,99 | 9.314.300 | 2011-03-09 | 00:00:00 | 11,99 | 12,02 | 11,66 | 11,69 | 11.108.900 | 2011-03-10 | 00:00:00 | 11,60 | 11,71 | 11,52 | 11,66 | 7.649.400 | 2011-03-11 | 00:00:00 | 11,54 | 11,94 | 11,51 | 11,66 | 12.073.500 | 2011-03-14 | 00:00:00 | 11,65 | 12,34 | 11,63 | 12,05 | 16.965.300 | 2011-03-15 | 00:00:00 | 11,64 | 11,89 | 11,34 | 11,61 | 18.023.300 | 2011-03-16 | 00:00:00 | 11,66 | 11,81 | 11,21 | 11,28 | 14.554.500 | 2011-03-17 | 00:00:00 | 11,33 | 11,40 | 10,98 | 11,28 | 18.308.200 | 2011-03-18 | 00:00:00 | 11,40 | 11,42 | 11,12 | 11,22 | 13.669.700 | 2011-03-21 | 00:00:00 | 11,45 | 11,59 | 11,35 | 11,58 | 8.289.200 | 2011-03-22 | 00:00:00 | 11,58 | 11,90 | 11,55 | 11,80 | 13.688.100 | 2011-03-23 | 00:00:00 | 11,76 | 11,85 | 11,57 | 11,81 | 8.329.600 | 2011-03-24 | 00:00:00 | 11,70 | 11,97 | 11,65 | 11,94 | 7.118.300 | 2011-03-25 | 00:00:00 | 12,19 | 12,28 | 12,05 | 12,18 | 10.903.200 | 2011-03-28 | 00:00:00 | 12,11 | 12,23 | 12,03 | 12,18 | 6.239.300 | 2011-03-29 | 00:00:00 | 12,33 | 12,38 | 11,98 | 12,08 | 9.586.000 | 2011-03-30 | 00:00:00 | 12,20 | 12,24 | 11,83 | 12,01 | 8.228.300 | 2011-03-31 | 00:00:00 | 12,04 | 12,09 | 11,56 | 11,58 | 11.753.700 | 2011-04-01 | 00:00:00 | 11,72 | 11,98 | 11,59 | 11,98 | 11.066.100 | 2011-04-04 | 00:00:00 | 11,94 | 12,07 | 11,68 | 11,72 | 7.274.900 | 2011-04-05 | 00:00:00 | 11,73 | 11,73 | 11,36 | 11,59 | 9.566.000 | 2011-04-06 | 00:00:00 | 11,55 | 11,73 | 11,27 | 11,61 | 14.622.700 | 2011-04-07 | 00:00:00 | 11,60 | 12,07 | 11,60 | 11,82 | 12.767.600 | 2011-04-08 | 00:00:00 | 11,95 | 12,04 | 11,81 | 11,86 | 6.861.500 | 2011-04-11 | 00:00:00 | 11,85 | 11,94 | 11,61 | 11,78 | 4.903.300 | 2011-04-12 | 00:00:00 | 11,69 | 11,82 | 11,60 | 11,70 | 6.761.500 | 2011-04-13 | 00:00:00 | 11,77 | 11,90 | 11,61 | 11,74 | 6.029.400 | 2011-04-14 | 00:00:00 | 11,69 | 11,75 | 11,36 | 11,47 | 9.171.300 | 2011-04-15 | 00:00:00 | 11,49 | 11,52 | 11,22 | 11,26 | 8.304.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|