(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 | | 2014-10-01 | 00:00:00 | 11,86 | 12,06 | 11,73 | 11,79 | 7.098.600 | | 2014-10-07 | 00:00:00 | 11,55 | 11,60 | 11,31 | 11,40 | 7.724.500 | | 2014-10-08 | 00:00:00 | 11,30 | 11,46 | 11,19 | 11,25 | 5.884.200 | | 2014-10-09 | 00:00:00 | 11,43 | 11,44 | 10,94 | 10,98 | 8.312.600 | | 2014-10-10 | 00:00:00 | 10,90 | 11,16 | 10,81 | 11,08 | 10.115.700 | | 2014-10-13 | 00:00:00 | 10,97 | 11,24 | 10,91 | 11,10 | 6.417.100 | | 2014-10-14 | 00:00:00 | 11,01 | 11,14 | 10,84 | 11,10 | 5.716.800 | | 2014-10-15 | 00:00:00 | 11,07 | 11,10 | 10,47 | 10,49 | 9.956.200 | | 2014-10-20 | 00:00:00 | 10,85 | 11,02 | 10,74 | 10,87 | 5.779.400 | | 2014-10-27 | 00:00:00 | 11,85 | 11,90 | 11,39 | 11,60 | 10.107.300 | | 2014-10-28 | 00:00:00 | 11,70 | 11,80 | 11,62 | 11,73 | 5.525.000 | | 2014-10-29 | 00:00:00 | 11,75 | 11,81 | 11,30 | 11,40 | 6.942.100 | | 2014-10-30 | 00:00:00 | 11,49 | 11,66 | 11,13 | 11,60 | 10.243.300 | | 2014-10-31 | 00:00:00 | 11,80 | 11,84 | 11,62 | 11,80 | 7.903.400 | | 2014-11-03 | 00:00:00 | 11,73 | 11,85 | 11,66 | 11,74 | 3.946.800 | | 2014-11-10 | 00:00:00 | 10,59 | 10,73 | 10,39 | 10,51 | 9.849.000 | | 2014-11-18 | 00:00:00 | 10,45 | 10,62 | 10,39 | 10,49 | 5.667.900 | | 2014-11-19 | 00:00:00 | 10,50 | 10,65 | 10,47 | 10,56 | 5.928.100 | | 2014-11-20 | 00:00:00 | 10,52 | 10,56 | 10,22 | 10,38 | 6.620.000 | | 2014-11-21 | 00:00:00 | 10,38 | 10,74 | 10,35 | 10,68 | 8.371.900 | | 2014-11-24 | 00:00:00 | 10,76 | 11,02 | 10,73 | 10,85 | 7.983.200 | | 2014-11-25 | 00:00:00 | 10,86 | 11,28 | 10,86 | 11,12 | 13.045.500 | | 2014-11-26 | 00:00:00 | 11,16 | 11,24 | 10,98 | 11,02 | 4.439.400 | | 2014-11-27 | 00:00:00 | 11,02 | 11,25 | 11,02 | 11,23 | 6.200.800 | | 2014-11-28 | 00:00:00 | 11,23 | 11,33 | 11,18 | 11,31 | 4.312.700 | | 2014-12-01 | 00:00:00 | 11,22 | 11,28 | 10,99 | 11,09 | 6.320.100 | | 2014-12-04 | 00:00:00 | 11,39 | 11,44 | 10,93 | 11,08 | 9.059.000 | | 2014-12-05 | 00:00:00 | 11,22 | 11,44 | 11,18 | 11,41 | 7.828.300 | | 2014-12-08 | 00:00:00 | 11,35 | 11,44 | 11,27 | 11,27 | 4.331.600 | | 2014-12-09 | 00:00:00 | 11,07 | 11,13 | 10,72 | 10,80 | 11.296.200 | | 2014-12-10 | 00:00:00 | 10,82 | 10,91 | 10,68 | 10,80 | 6.352.600 | | 2014-12-15 | 00:00:00 | 10,40 | 10,57 | 10,14 | 10,18 | 8.732.900 | | 2014-12-18 | 00:00:00 | 10,56 | 10,77 | 10,54 | 10,60 | 8.134.200 | | 2014-12-19 | 00:00:00 | 10,72 | 10,80 | 10,41 | 10,60 | 8.301.700 | | 2014-12-22 | 00:00:00 | 10,58 | 10,77 | 10,57 | 10,66 | 2.793.500 | | 2014-12-23 | 00:00:00 | 10,69 | 10,89 | 10,62 | 10,86 | 5.039.300 | | 2014-12-24 | 00:00:00 | 10,89 | 10,93 | 10,81 | 10,81 | 863.400 | | 2014-12-29 | 00:00:00 | 10,80 | 10,89 | 10,56 | 10,80 | 4.153.800 | | 2014-12-30 | 00:00:00 | 10,70 | 10,84 | 10,66 | 10,74 | 2.449.800 | | 2014-12-31 | 00:00:00 | 10,73 | 10,83 | 10,70 | 10,76 | 888.900 | | 2015-01-01 | 00:00:00 | 10,76 | 10,76 | 10,76 | 10,76 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
