(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 | | 2015-01-01 | 00:00:00 | 10,76 | 10,76 | 10,76 | 10,76 | 0 | | 2015-01-02 | 00:00:00 | 10,84 | 11,03 | 10,69 | 10,90 | 4.199.900 | | 2015-01-06 | 00:00:00 | 10,40 | 10,47 | 10,20 | 10,20 | 5.901.400 | | 2015-01-07 | 00:00:00 | 10,27 | 10,33 | 10,01 | 10,06 | 8.795.500 | | 2015-01-08 | 00:00:00 | 10,25 | 10,41 | 10,09 | 10,30 | 8.380.600 | | 2015-01-09 | 00:00:00 | 10,26 | 10,37 | 9,94 | 10,06 | 9.587.600 | | 2015-01-12 | 00:00:00 | 10,07 | 10,15 | 9,82 | 9,99 | 10.433.200 | | 2015-01-13 | 00:00:00 | 9,97 | 10,39 | 9,95 | 10,36 | 9.109.900 | | 2015-01-14 | 00:00:00 | 10,19 | 10,55 | 10,16 | 10,31 | 8.326.000 | | 2015-01-15 | 00:00:00 | 10,40 | 10,57 | 10,02 | 10,52 | 9.734.300 | | 2015-01-16 | 00:00:00 | 10,51 | 10,74 | 10,48 | 10,73 | 10.279.600 | | 2015-01-19 | 00:00:00 | 10,75 | 10,88 | 10,64 | 10,72 | 6.529.500 | | 2015-01-22 | 00:00:00 | 11,09 | 11,57 | 11,05 | 11,43 | 16.412.700 | | 2015-01-23 | 00:00:00 | 11,55 | 11,64 | 11,12 | 11,25 | 13.706.100 | | 2015-01-26 | 00:00:00 | 11,17 | 11,26 | 11,02 | 11,15 | 9.544.300 | | 2015-01-27 | 00:00:00 | 11,15 | 11,18 | 10,86 | 10,98 | 8.316.700 | | 2015-01-28 | 00:00:00 | 11,09 | 11,14 | 10,72 | 10,78 | 8.330.200 | | 2015-01-29 | 00:00:00 | 10,70 | 10,88 | 10,61 | 10,76 | 7.150.300 | | 2015-01-30 | 00:00:00 | 10,82 | 10,90 | 10,51 | 10,56 | 8.664.700 | | 2015-02-02 | 00:00:00 | 10,54 | 10,65 | 10,33 | 10,65 | 8.247.100 | | 2015-02-03 | 00:00:00 | 10,75 | 11,02 | 10,72 | 10,99 | 8.530.400 | | 2015-02-04 | 00:00:00 | 10,98 | 11,15 | 10,73 | 10,83 | 10.450.500 | | 2015-02-05 | 00:00:00 | 10,66 | 10,88 | 10,54 | 10,86 | 7.075.700 | | 2015-02-06 | 00:00:00 | 10,89 | 11,01 | 10,81 | 10,98 | 5.974.400 | | 2015-02-09 | 00:00:00 | 10,83 | 10,87 | 10,67 | 10,85 | 6.992.900 | | 2015-02-16 | 00:00:00 | 11,90 | 11,98 | 11,82 | 11,91 | 8.765.700 | | 2015-02-17 | 00:00:00 | 11,79 | 11,99 | 11,59 | 11,98 | 8.015.000 | | 2015-02-18 | 00:00:00 | 12,11 | 12,94 | 12,11 | 12,89 | 23.040.200 | | 2015-02-19 | 00:00:00 | 12,90 | 12,91 | 12,42 | 12,78 | 10.895.100 | | 2015-02-20 | 00:00:00 | 12,78 | 12,96 | 12,68 | 12,90 | 10.555.200 | | 2015-02-24 | 00:00:00 | 12,55 | 12,86 | 12,52 | 12,81 | 9.121.000 | | 2015-02-25 | 00:00:00 | 12,72 | 12,77 | 12,52 | 12,54 | 10.810.100 | | 2015-03-05 | 00:00:00 | 12,84 | 12,87 | 12,69 | 12,81 | 7.337.000 | | 2015-03-06 | 00:00:00 | 12,81 | 13,13 | 12,73 | 13,05 | 8.125.600 | | 2015-03-10 | 00:00:00 | 12,94 | 13,04 | 12,72 | 12,72 | 5.795.300 | | 2015-03-11 | 00:00:00 | 12,81 | 13,12 | 12,81 | 13,09 | 6.812.200 | | 2015-03-12 | 00:00:00 | 13,09 | 13,14 | 12,99 | 13,06 | 4.501.600 | | 2015-03-13 | 00:00:00 | 13,10 | 13,15 | 12,99 | 13,10 | 4.287.600 | | 2015-03-23 | 00:00:00 | 13,40 | 13,69 | 13,34 | 13,52 | 6.018.400 | | 2015-03-24 | 00:00:00 | 13,50 | 13,81 | 13,45 | 13,74 | 6.534.600 | | 2015-03-25 | 00:00:00 | 13,74 | 13,84 | 13,63 | 13,67 | 6.162.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
