(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 | | 2015-03-25 | 00:00:00 | 13,74 | 13,84 | 13,63 | 13,67 | 6.162.900 | | 2015-04-09 | 00:00:00 | 14,18 | 14,25 | 14,09 | 14,25 | 4.139.200 | | 2015-04-10 | 00:00:00 | 14,27 | 14,36 | 14,07 | 14,19 | 4.729.000 | | 2015-04-13 | 00:00:00 | 14,19 | 14,22 | 14,06 | 14,15 | 4.883.800 | | 2015-04-14 | 00:00:00 | 14,12 | 14,27 | 13,88 | 13,98 | 5.698.300 | | 2015-04-15 | 00:00:00 | 14,00 | 14,24 | 13,97 | 14,22 | 4.391.000 | | 2015-04-20 | 00:00:00 | 13,38 | 13,59 | 13,36 | 13,57 | 4.995.500 | | 2015-04-21 | 00:00:00 | 13,69 | 13,76 | 13,33 | 13,43 | 6.539.000 | | 2015-04-22 | 00:00:00 | 13,50 | 13,70 | 13,40 | 13,69 | 6.451.100 | | 2015-04-23 | 00:00:00 | 13,71 | 13,75 | 13,45 | 13,70 | 4.833.500 | | 2015-04-24 | 00:00:00 | 13,74 | 14,13 | 13,74 | 14,12 | 9.297.100 | | 2015-04-30 | 00:00:00 | 14,00 | 14,13 | 13,81 | 13,91 | 8.223.700 | | 2015-05-01 | 00:00:00 | 13,91 | 13,91 | 13,91 | 13,91 | 0 | | 2015-05-04 | 00:00:00 | 13,99 | 14,08 | 13,77 | 13,97 | 4.743.900 | | 2015-05-11 | 00:00:00 | 13,91 | 13,99 | 13,73 | 13,91 | 5.058.000 | | 2015-06-08 | 00:00:00 | 13,41 | 13,50 | 13,15 | 13,15 | 5.092.200 | | 2015-06-18 | 00:00:00 | 13,00 | 13,12 | 12,75 | 13,07 | 6.320.700 | | 2015-06-19 | 00:00:00 | 13,04 | 13,27 | 13,00 | 13,18 | 6.209.300 | | 2015-06-23 | 00:00:00 | 14,04 | 14,12 | 13,95 | 14,07 | 6.816.100 | | 2015-06-24 | 00:00:00 | 14,08 | 14,13 | 13,83 | 14,05 | 6.187.100 | | 2015-06-25 | 00:00:00 | 13,98 | 14,17 | 13,89 | 14,07 | 6.951.800 | | 2015-06-26 | 00:00:00 | 13,97 | 14,24 | 13,86 | 14,14 | 6.219.600 | | 2015-07-07 | 00:00:00 | 13,05 | 13,05 | 12,63 | 12,65 | 7.831.600 | | 2015-07-08 | 00:00:00 | 12,68 | 12,91 | 12,56 | 12,68 | 7.679.100 | | 2015-07-14 | 00:00:00 | 14,03 | 14,12 | 13,86 | 14,12 | 4.193.300 | | 2015-07-15 | 00:00:00 | 14,12 | 14,25 | 14,07 | 14,20 | 3.945.400 | | 2015-08-10 | 00:00:00 | 13,15 | 13,20 | 12,94 | 13,00 | 5.992.100 | | 2015-08-12 | 00:00:00 | 12,90 | 12,98 | 12,52 | 12,64 | 9.771.800 | | 2015-08-13 | 00:00:00 | 12,80 | 12,93 | 12,70 | 12,75 | 7.721.600 | | 2015-08-18 | 00:00:00 | 12,88 | 13,04 | 12,86 | 12,90 | 4.310.700 | | 2015-08-19 | 00:00:00 | 12,85 | 12,96 | 12,74 | 12,74 | 5.165.800 | | 2015-08-24 | 00:00:00 | 11,59 | 11,74 | 10,99 | 11,45 | 22.859.300 | | 2015-08-25 | 00:00:00 | 11,61 | 12,13 | 11,55 | 11,97 | 12.199.700 | | 2015-08-26 | 00:00:00 | 11,85 | 12,09 | 11,66 | 11,88 | 8.643.000 | | 2015-08-27 | 00:00:00 | 12,20 | 12,32 | 12,16 | 12,19 | 6.582.800 | | 2015-08-28 | 00:00:00 | 12,26 | 12,32 | 12,07 | 12,21 | 4.776.800 | | 2015-08-31 | 00:00:00 | 12,12 | 12,16 | 11,98 | 12,09 | 3.579.100 | | 2015-09-08 | 00:00:00 | 11,79 | 11,85 | 11,70 | 11,71 | 7.519.800 | | 2015-09-09 | 00:00:00 | 11,98 | 12,07 | 11,84 | 11,86 | 6.340.400 | | 2015-09-10 | 00:00:00 | 11,71 | 11,92 | 11,59 | 11,68 | 7.158.600 | | 2015-09-11 | 00:00:00 | 11,73 | 11,74 | 11,51 | 11,53 | 4.057.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
