(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 5,70 | 5,81 | 5,56 | 5,73 | 15.309.900 | | 2012-09-21 | 00:00:00 | 5,76 | 5,93 | 5,67 | 5,85 | 22.832.100 | | 2012-09-24 | 00:00:00 | 5,76 | 5,84 | 5,64 | 5,71 | 14.626.900 | | 2012-09-25 | 00:00:00 | 5,61 | 5,75 | 5,55 | 5,72 | 14.554.500 | | 2012-09-26 | 00:00:00 | 5,57 | 5,60 | 5,28 | 5,29 | 23.793.500 | | 2012-09-27 | 00:00:00 | 5,35 | 5,50 | 5,30 | 5,49 | 16.413.900 | | 2012-09-28 | 00:00:00 | 5,58 | 5,61 | 5,31 | 5,37 | 13.939.000 | | 2012-10-01 | 00:00:00 | 5,39 | 5,79 | 5,38 | 5,76 | 23.127.100 | | 2012-10-02 | 00:00:00 | 5,64 | 5,80 | 5,60 | 5,71 | 20.716.000 | | 2012-10-03 | 00:00:00 | 5,65 | 5,78 | 5,61 | 5,65 | 12.109.300 | | 2012-10-04 | 00:00:00 | 5,70 | 5,78 | 5,62 | 5,73 | 13.848.600 | | 2012-10-05 | 00:00:00 | 5,75 | 5,91 | 5,73 | 5,84 | 14.403.400 | | 2012-10-08 | 00:00:00 | 5,76 | 5,80 | 5,70 | 5,73 | 9.294.600 | | 2012-10-09 | 00:00:00 | 5,75 | 5,81 | 5,70 | 5,74 | 12.316.100 | | 2012-10-10 | 00:00:00 | 5,71 | 5,81 | 5,70 | 5,73 | 10.711.800 | | 2012-10-11 | 00:00:00 | 5,70 | 6,05 | 5,67 | 5,98 | 20.766.100 | | 2012-10-12 | 00:00:00 | 5,95 | 6,16 | 5,93 | 5,97 | 19.054.000 | | 2012-10-15 | 00:00:00 | 5,97 | 6,17 | 5,97 | 6,08 | 10.910.900 | | 2012-10-16 | 00:00:00 | 6,16 | 6,41 | 6,15 | 6,40 | 20.742.400 | | 2012-10-17 | 00:00:00 | 6,49 | 6,55 | 6,10 | 6,21 | 32.061.700 | | 2012-10-18 | 00:00:00 | 6,23 | 6,32 | 6,16 | 6,32 | 15.183.600 | | 2012-10-19 | 00:00:00 | 6,30 | 6,34 | 6,12 | 6,18 | 13.842.800 | | 2012-10-22 | 00:00:00 | 6,15 | 6,30 | 6,12 | 6,24 | 10.225.100 | | 2012-10-23 | 00:00:00 | 6,23 | 6,30 | 6,03 | 6,10 | 11.704.200 | | 2012-10-24 | 00:00:00 | 6,12 | 6,16 | 5,97 | 6,13 | 10.024.400 | | 2012-10-25 | 00:00:00 | 6,11 | 6,20 | 6,00 | 6,00 | 7.750.100 | | 2012-10-26 | 00:00:00 | 5,94 | 5,94 | 5,74 | 5,89 | 16.658.100 | | 2012-10-29 | 00:00:00 | 5,85 | 5,89 | 5,74 | 5,83 | 7.137.700 | | 2012-10-30 | 00:00:00 | 5,84 | 5,95 | 5,81 | 5,95 | 4.714.000 | | 2012-10-31 | 00:00:00 | 5,92 | 5,97 | 5,79 | 5,81 | 9.289.100 | | 2012-11-01 | 00:00:00 | 5,79 | 5,99 | 5,76 | 5,98 | 6.983.400 | | 2012-11-02 | 00:00:00 | 5,99 | 6,04 | 5,91 | 5,98 | 6.782.300 | | 2012-11-05 | 00:00:00 | 5,93 | 5,97 | 5,83 | 5,83 | 9.180.300 | | 2012-11-06 | 00:00:00 | 5,86 | 6,08 | 5,83 | 6,08 | 11.528.800 | | 2012-11-07 | 00:00:00 | 6,15 | 6,20 | 5,91 | 5,95 | 14.723.000 | | 2012-11-08 | 00:00:00 | 5,99 | 6,09 | 5,84 | 5,92 | 11.194.400 | | 2012-11-09 | 00:00:00 | 5,74 | 5,77 | 5,27 | 5,57 | 39.440.900 | | 2012-11-12 | 00:00:00 | 5,56 | 5,60 | 5,44 | 5,48 | 11.564.800 | | 2012-11-13 | 00:00:00 | 5,46 | 5,69 | 5,41 | 5,65 | 11.731.200 | | 2012-11-14 | 00:00:00 | 5,65 | 5,74 | 5,51 | 5,54 | 8.361.700 | | 2012-11-15 | 00:00:00 | 5,47 | 5,68 | 5,45 | 5,62 | 7.577.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
