(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-24 | 00:00:00 | 3,05 | 3,06 | 2,94 | 2,94 | 15.477.900 | | 2012-07-25 | 00:00:00 | 2,93 | 3,06 | 2,92 | 2,98 | 12.414.900 | | 2012-07-26 | 00:00:00 | 3,01 | 3,27 | 2,95 | 3,23 | 23.313.400 | | 2012-07-27 | 00:00:00 | 3,25 | 3,35 | 3,12 | 3,34 | 15.393.600 | | 2012-07-31 | 00:00:00 | 3,51 | 3,65 | 3,40 | 3,50 | 15.331.800 | | 2012-08-01 | 00:00:00 | 3,47 | 3,59 | 3,47 | 3,57 | 9.411.000 | | 2012-08-02 | 00:00:00 | 3,57 | 3,65 | 3,28 | 3,28 | 31.237.200 | | 2012-08-03 | 00:00:00 | 3,29 | 3,55 | 3,29 | 3,55 | 15.697.500 | | 2012-08-06 | 00:00:00 | 3,55 | 3,74 | 3,52 | 3,73 | 19.567.200 | | 2012-08-07 | 00:00:00 | 3,70 | 3,98 | 3,68 | 3,98 | 28.202.800 | | 2012-08-08 | 00:00:00 | 3,98 | 4,01 | 3,85 | 3,97 | 16.186.800 | | 2012-08-09 | 00:00:00 | 4,05 | 4,11 | 3,93 | 4,00 | 15.090.500 | | 2012-08-10 | 00:00:00 | 3,94 | 4,02 | 3,91 | 3,98 | 9.629.100 | | 2012-08-14 | 00:00:00 | 4,03 | 4,06 | 3,92 | 3,94 | 8.912.700 | | 2012-08-15 | 00:00:00 | 3,94 | 4,01 | 3,91 | 3,98 | 6.415.900 | | 2012-08-16 | 00:00:00 | 3,99 | 4,17 | 3,96 | 4,17 | 13.715.800 | | 2012-08-17 | 00:00:00 | 4,20 | 4,35 | 4,19 | 4,32 | 18.533.100 | | 2012-08-20 | 00:00:00 | 4,31 | 4,38 | 4,05 | 4,12 | 20.737.100 | | 2012-08-21 | 00:00:00 | 4,13 | 4,34 | 4,13 | 4,33 | 15.004.200 | | 2012-08-22 | 00:00:00 | 4,29 | 4,38 | 4,25 | 4,34 | 13.785.300 | | 2012-08-23 | 00:00:00 | 4,40 | 4,47 | 4,19 | 4,28 | 16.938.000 | | 2012-08-24 | 00:00:00 | 4,25 | 4,28 | 4,15 | 4,24 | 13.637.700 | | 2012-08-27 | 00:00:00 | 4,23 | 4,38 | 4,19 | 4,28 | 9.252.600 | | 2012-08-28 | 00:00:00 | 4,24 | 4,40 | 4,20 | 4,27 | 13.276.200 | | 2012-08-29 | 00:00:00 | 4,30 | 4,33 | 4,25 | 4,30 | 10.686.800 | | 2012-08-30 | 00:00:00 | 4,29 | 4,34 | 4,25 | 4,31 | 12.034.200 | | 2012-08-31 | 00:00:00 | 4,30 | 4,65 | 4,29 | 4,64 | 28.480.400 | | 2012-09-03 | 00:00:00 | 4,59 | 4,67 | 4,53 | 4,62 | 13.715.400 | | 2012-09-04 | 00:00:00 | 4,60 | 4,72 | 4,58 | 4,58 | 14.837.400 | | 2012-09-05 | 00:00:00 | 4,58 | 4,66 | 4,51 | 4,62 | 15.337.700 | | 2012-09-06 | 00:00:00 | 4,64 | 5,06 | 4,60 | 5,01 | 37.366.800 | | 2012-09-07 | 00:00:00 | 5,20 | 5,53 | 5,18 | 5,34 | 40.979.900 | | 2012-09-10 | 00:00:00 | 5,32 | 5,59 | 5,31 | 5,51 | 24.910.800 | | 2012-09-11 | 00:00:00 | 5,47 | 5,57 | 5,26 | 5,57 | 23.950.400 | | 2012-09-12 | 00:00:00 | 5,60 | 5,98 | 5,54 | 5,89 | 56.480.900 | | 2012-09-13 | 00:00:00 | 5,89 | 5,92 | 5,64 | 5,74 | 21.211.200 | | 2012-09-14 | 00:00:00 | 6,05 | 6,08 | 5,86 | 5,94 | 28.925.800 | | 2012-09-17 | 00:00:00 | 5,84 | 6,04 | 5,76 | 5,98 | 20.368.900 | | 2012-09-18 | 00:00:00 | 5,90 | 5,96 | 5,78 | 5,80 | 18.536.600 | | 2012-09-19 | 00:00:00 | 5,82 | 5,90 | 5,51 | 5,79 | 21.143.800 | | 2012-09-20 | 00:00:00 | 5,70 | 5,81 | 5,56 | 5,73 | 15.309.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
