(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 | 2012-05-28 | 00:00:00 | 3,01 | 3,05 | 2,95 | 2,95 | 9.304.500 | 2012-05-29 | 00:00:00 | 2,98 | 3,00 | 2,86 | 2,92 | 19.057.300 | 2012-05-30 | 00:00:00 | 2,89 | 3,01 | 2,86 | 2,90 | 19.032.200 | 2012-05-31 | 00:00:00 | 2,90 | 2,93 | 2,85 | 2,89 | 14.855.500 | 2012-06-01 | 00:00:00 | 2,91 | 2,95 | 2,84 | 2,88 | 17.677.900 | 2012-06-05 | 00:00:00 | 2,96 | 3,05 | 2,94 | 3,02 | 17.129.900 | 2012-06-06 | 00:00:00 | 3,06 | 3,14 | 3,00 | 3,13 | 26.044.500 | 2012-06-07 | 00:00:00 | 3,14 | 3,21 | 3,11 | 3,15 | 18.532.600 | 2012-06-08 | 00:00:00 | 3,10 | 3,17 | 3,05 | 3,15 | 25.310.600 | 2012-06-11 | 00:00:00 | 3,30 | 3,34 | 3,03 | 3,04 | 31.815.500 | 2012-06-12 | 00:00:00 | 3,02 | 3,05 | 2,91 | 2,95 | 24.919.700 | 2012-06-13 | 00:00:00 | 2,98 | 3,09 | 2,96 | 3,05 | 28.244.000 | 2012-06-14 | 00:00:00 | 3,04 | 3,12 | 2,99 | 3,09 | 21.977.700 | 2012-06-15 | 00:00:00 | 3,12 | 3,29 | 3,10 | 3,28 | 34.398.600 | 2012-06-18 | 00:00:00 | 3,43 | 3,47 | 3,13 | 3,17 | 34.637.000 | 2012-06-19 | 00:00:00 | 3,19 | 3,29 | 3,09 | 3,28 | 18.573.700 | 2012-06-20 | 00:00:00 | 3,30 | 3,41 | 3,25 | 3,40 | 22.342.300 | 2012-06-21 | 00:00:00 | 3,36 | 3,48 | 3,30 | 3,34 | 18.523.700 | 2012-06-22 | 00:00:00 | 3,28 | 3,45 | 3,26 | 3,35 | 18.715.700 | 2012-06-25 | 00:00:00 | 3,33 | 3,35 | 3,17 | 3,19 | 15.468.300 | 2012-06-26 | 00:00:00 | 3,20 | 3,27 | 3,11 | 3,14 | 13.909.200 | 2012-06-27 | 00:00:00 | 3,17 | 3,24 | 3,13 | 3,23 | 11.979.800 | 2012-06-28 | 00:00:00 | 3,25 | 3,26 | 3,12 | 3,19 | 13.707.800 | 2012-06-29 | 00:00:00 | 3,38 | 3,47 | 3,30 | 3,47 | 25.532.000 | 2012-07-02 | 00:00:00 | 3,71 | 3,78 | 3,69 | 3,71 | 38.318.600 | 2012-07-03 | 00:00:00 | 3,75 | 3,80 | 3,68 | 3,75 | 19.607.500 | 2012-07-04 | 00:00:00 | 3,75 | 3,76 | 3,69 | 3,76 | 9.182.300 | 2012-07-05 | 00:00:00 | 3,76 | 3,83 | 3,61 | 3,64 | 20.933.500 | 2012-07-06 | 00:00:00 | 3,61 | 3,65 | 3,47 | 3,47 | 14.855.900 | 2012-07-09 | 00:00:00 | 3,47 | 3,51 | 3,39 | 3,46 | 10.418.100 | 2012-07-10 | 00:00:00 | 3,47 | 3,57 | 3,42 | 3,45 | 12.708.000 | 2012-07-11 | 00:00:00 | 3,42 | 3,54 | 3,40 | 3,51 | 9.430.300 | 2012-07-12 | 00:00:00 | 3,46 | 3,57 | 3,42 | 3,45 | 12.596.400 | 2012-07-13 | 00:00:00 | 3,48 | 3,48 | 3,37 | 3,44 | 8.040.400 | 2012-07-16 | 00:00:00 | 3,46 | 3,48 | 3,40 | 3,43 | 6.338.400 | 2012-07-17 | 00:00:00 | 3,43 | 3,47 | 3,37 | 3,39 | 8.456.300 | 2012-07-18 | 00:00:00 | 3,43 | 3,43 | 3,36 | 3,39 | 8.719.300 | 2012-07-19 | 00:00:00 | 3,37 | 3,43 | 3,30 | 3,43 | 13.081.200 | 2012-07-20 | 00:00:00 | 3,43 | 3,44 | 3,21 | 3,21 | 19.549.700 | 2012-07-23 | 00:00:00 | 3,14 | 3,14 | 2,99 | 3,04 | 26.177.900 | 2012-07-24 | 00:00:00 | 3,05 | 3,06 | 2,94 | 2,94 | 15.477.900 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|