(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 2019-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-02-26 | 00:00:00 | 11,25 | 11,30 | 11,18 | 11,27 | 4.394.100 | | 2014-02-27 | 00:00:00 | 11,24 | 11,50 | 11,21 | 11,47 | 6.381.600 | | 2014-02-28 | 00:00:00 | 11,52 | 11,59 | 11,44 | 11,52 | 6.824.600 | | 2014-03-03 | 00:00:00 | 11,26 | 11,43 | 11,07 | 11,09 | 9.605.000 | | 2014-03-04 | 00:00:00 | 11,34 | 11,53 | 11,26 | 11,46 | 8.361.700 | | 2014-03-06 | 00:00:00 | 11,72 | 11,89 | 11,72 | 11,78 | 5.917.500 | | 2014-03-07 | 00:00:00 | 11,79 | 11,82 | 11,46 | 11,46 | 6.640.200 | | 2014-03-13 | 00:00:00 | 11,53 | 11,69 | 11,32 | 11,32 | 5.286.200 | | 2014-03-14 | 00:00:00 | 11,23 | 11,31 | 10,94 | 11,06 | 8.867.500 | | 2014-03-25 | 00:00:00 | 11,31 | 11,40 | 11,26 | 11,37 | 6.484.700 | | 2014-03-26 | 00:00:00 | 11,40 | 11,47 | 11,30 | 11,35 | 6.272.600 | | 2014-04-01 | 00:00:00 | 11,55 | 11,97 | 11,49 | 11,91 | 8.690.300 | | 2014-04-02 | 00:00:00 | 11,92 | 11,95 | 11,73 | 11,80 | 5.301.900 | | 2014-04-09 | 00:00:00 | 11,49 | 11,68 | 11,46 | 11,61 | 7.138.700 | | 2014-04-10 | 00:00:00 | 11,70 | 11,75 | 11,40 | 11,42 | 4.780.100 | | 2014-04-11 | 00:00:00 | 11,34 | 11,37 | 11,10 | 11,23 | 8.806.400 | | 2014-04-14 | 00:00:00 | 11,14 | 11,24 | 10,89 | 11,06 | 7.171.800 | | 2014-04-15 | 00:00:00 | 11,10 | 11,12 | 10,85 | 10,88 | 5.800.800 | | 2014-04-16 | 00:00:00 | 11,00 | 11,17 | 10,98 | 11,16 | 5.054.300 | | 2014-04-21 | 00:00:00 | 11,38 | 11,38 | 11,38 | 11,38 | 0 | | 2014-04-22 | 00:00:00 | 11,42 | 11,56 | 11,29 | 11,56 | 4.612.300 | | 2014-04-23 | 00:00:00 | 11,52 | 11,64 | 11,44 | 11,47 | 3.836.800 | | 2014-05-01 | 00:00:00 | 11,35 | 11,35 | 11,35 | 11,35 | 0 | | 2014-05-02 | 00:00:00 | 11,40 | 11,44 | 11,32 | 11,38 | 3.373.800 | | 2014-05-05 | 00:00:00 | 11,31 | 11,35 | 11,07 | 11,24 | 4.665.100 | | 2014-05-06 | 00:00:00 | 11,28 | 11,35 | 11,02 | 11,10 | 5.511.800 | | 2014-05-12 | 00:00:00 | 11,89 | 12,02 | 11,80 | 11,90 | 4.740.100 | | 2014-05-13 | 00:00:00 | 11,94 | 12,02 | 11,81 | 11,89 | 4.388.700 | | 2014-05-14 | 00:00:00 | 11,88 | 11,94 | 11,62 | 11,64 | 5.872.900 | | 2014-05-15 | 00:00:00 | 11,64 | 11,73 | 11,11 | 11,15 | 10.844.100 | | 2014-05-16 | 00:00:00 | 11,13 | 11,31 | 11,06 | 11,27 | 7.168.600 | | 2014-05-20 | 00:00:00 | 11,07 | 11,18 | 10,88 | 11,01 | 8.851.700 | | 2014-05-21 | 00:00:00 | 11,03 | 11,27 | 10,89 | 11,24 | 6.456.400 | | 2014-05-22 | 00:00:00 | 11,27 | 11,31 | 11,05 | 11,26 | 3.998.200 | | 2014-05-23 | 00:00:00 | 11,30 | 11,56 | 11,26 | 11,56 | 6.322.500 | | 2014-05-27 | 00:00:00 | 11,66 | 11,84 | 11,65 | 11,76 | 3.532.100 | | 2014-05-28 | 00:00:00 | 11,79 | 11,95 | 11,74 | 11,95 | 6.150.100 | | 2014-05-29 | 00:00:00 | 11,94 | 11,98 | 11,82 | 11,89 | 2.948.300 | | 2014-05-30 | 00:00:00 | 11,55 | 11,56 | 11,32 | 11,44 | 7.535.400 | | 2014-06-02 | 00:00:00 | 11,40 | 11,49 | 11,35 | 11,39 | 4.942.300 | | 2014-06-03 | 00:00:00 | 11,38 | 11,51 | 11,35 | 11,39 | 3.509.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
