(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-27 | 00:00:00 | 4,97 | 5,05 | 4,86 | 4,89 | 10.588.600 | | 2012-03-28 | 00:00:00 | 4,88 | 4,92 | 4,75 | 4,75 | 10.372.000 | | 2012-03-29 | 00:00:00 | 4,75 | 4,86 | 4,60 | 4,62 | 12.061.300 | | 2012-03-30 | 00:00:00 | 4,70 | 4,75 | 4,59 | 4,66 | 11.707.600 | | 2012-04-02 | 00:00:00 | 4,71 | 4,72 | 4,45 | 4,62 | 18.819.700 | | 2012-04-03 | 00:00:00 | 4,64 | 4,71 | 4,48 | 4,48 | 12.316.400 | | 2012-04-04 | 00:00:00 | 4,42 | 4,45 | 4,23 | 4,24 | 21.167.600 | | 2012-04-05 | 00:00:00 | 4,31 | 4,33 | 4,09 | 4,16 | 23.394.000 | | 2012-04-10 | 00:00:00 | 4,10 | 4,17 | 4,03 | 4,03 | 23.962.400 | | 2012-04-11 | 00:00:00 | 4,04 | 4,22 | 4,02 | 4,09 | 23.223.300 | | 2012-04-12 | 00:00:00 | 4,14 | 4,16 | 3,96 | 4,12 | 25.233.100 | | 2012-04-13 | 00:00:00 | 4,12 | 4,16 | 3,90 | 3,91 | 19.647.300 | | 2012-04-16 | 00:00:00 | 3,91 | 3,91 | 3,71 | 3,72 | 24.252.900 | | 2012-04-17 | 00:00:00 | 3,73 | 3,99 | 3,72 | 3,99 | 19.766.600 | | 2012-04-18 | 00:00:00 | 4,01 | 4,04 | 3,76 | 3,82 | 18.848.900 | | 2012-04-19 | 00:00:00 | 3,86 | 3,92 | 3,65 | 3,66 | 18.610.000 | | 2012-04-20 | 00:00:00 | 3,76 | 3,82 | 3,65 | 3,74 | 21.841.900 | | 2012-04-23 | 00:00:00 | 3,69 | 3,69 | 3,55 | 3,57 | 16.034.200 | | 2012-04-24 | 00:00:00 | 3,63 | 3,67 | 3,48 | 3,65 | 17.699.500 | | 2012-04-25 | 00:00:00 | 3,67 | 3,89 | 3,67 | 3,87 | 21.435.700 | | 2012-04-26 | 00:00:00 | 3,88 | 3,90 | 3,67 | 3,75 | 15.759.100 | | 2012-04-27 | 00:00:00 | 3,65 | 3,94 | 3,59 | 3,91 | 20.346.600 | | 2012-04-30 | 00:00:00 | 3,94 | 4,00 | 3,86 | 3,88 | 13.977.900 | | 2012-05-02 | 00:00:00 | 3,95 | 3,97 | 3,71 | 3,77 | 18.571.400 | | 2012-05-03 | 00:00:00 | 3,78 | 3,89 | 3,64 | 3,66 | 18.839.200 | | 2012-05-04 | 00:00:00 | 3,66 | 3,76 | 3,58 | 3,64 | 14.366.900 | | 2012-05-07 | 00:00:00 | 3,50 | 3,57 | 3,40 | 3,56 | 26.422.000 | | 2012-05-08 | 00:00:00 | 3,55 | 3,59 | 3,43 | 3,47 | 18.599.200 | | 2012-05-09 | 00:00:00 | 3,50 | 3,51 | 3,25 | 3,34 | 27.394.600 | | 2012-05-10 | 00:00:00 | 3,40 | 3,51 | 3,32 | 3,50 | 21.964.000 | | 2012-05-11 | 00:00:00 | 3,40 | 3,54 | 3,36 | 3,46 | 15.701.800 | | 2012-05-14 | 00:00:00 | 3,40 | 3,42 | 3,26 | 3,27 | 18.050.500 | | 2012-05-16 | 00:00:00 | 3,03 | 3,20 | 2,98 | 3,11 | 33.716.900 | | 2012-05-17 | 00:00:00 | 3,14 | 3,14 | 2,96 | 3,00 | 21.068.900 | | 2012-05-18 | 00:00:00 | 2,95 | 3,10 | 2,93 | 3,01 | 25.637.500 | | 2012-05-21 | 00:00:00 | 3,02 | 3,08 | 2,95 | 3,03 | 17.875.400 | | 2012-05-22 | 00:00:00 | 3,08 | 3,17 | 3,03 | 3,17 | 20.843.800 | | 2012-05-23 | 00:00:00 | 3,09 | 3,13 | 2,96 | 2,97 | 30.766.800 | | 2012-05-24 | 00:00:00 | 3,02 | 3,05 | 2,94 | 3,01 | 18.963.300 | | 2012-05-25 | 00:00:00 | 3,02 | 3,10 | 2,95 | 2,98 | 19.342.100 | | 2012-05-28 | 00:00:00 | 3,01 | 3,05 | 2,95 | 2,95 | 9.304.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
