(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-27 | 00:00:00 | 17,00 | 17,08 | 16,77 | 16,85 | 7.388.100 | | 2003-06-30 | 00:00:00 | 16,75 | 16,94 | 16,44 | 16,55 | 9.785.000 | | 2003-07-01 | 00:00:00 | 16,50 | 16,65 | 16,03 | 16,21 | 4.795.000 | | 2003-07-02 | 00:00:00 | 16,45 | 16,72 | 16,36 | 16,63 | 3.765.100 | | 2003-07-03 | 00:00:00 | 16,38 | 16,70 | 16,38 | 16,59 | 5.270.400 | | 2003-07-04 | 00:00:00 | 16,55 | 16,71 | 16,54 | 16,65 | 3.032.900 | | 2003-07-07 | 00:00:00 | 16,80 | 17,10 | 16,72 | 17,06 | 6.639.800 | | 2003-07-08 | 00:00:00 | 17,05 | 17,25 | 16,91 | 16,96 | 4.471.300 | | 2003-07-09 | 00:00:00 | 17,04 | 17,05 | 16,74 | 16,80 | 3.473.800 | | 2003-07-10 | 00:00:00 | 16,65 | 16,91 | 16,59 | 16,60 | 3.325.400 | | 2003-07-11 | 00:00:00 | 16,51 | 16,75 | 16,48 | 16,64 | 3.946.300 | | 2003-07-14 | 00:00:00 | 16,64 | 17,15 | 16,64 | 17,04 | 3.466.300 | | 2003-07-15 | 00:00:00 | 16,85 | 17,40 | 16,85 | 17,28 | 6.059.500 | | 2003-07-16 | 00:00:00 | 17,31 | 17,52 | 17,13 | 17,31 | 5.435.300 | | 2003-07-17 | 00:00:00 | 17,03 | 17,30 | 16,95 | 17,14 | 3.295.000 | | 2003-07-18 | 00:00:00 | 17,22 | 17,22 | 16,83 | 16,98 | 3.491.400 | | 2003-07-21 | 00:00:00 | 16,98 | 17,15 | 16,67 | 16,85 | 2.763.200 | | 2003-07-22 | 00:00:00 | 16,77 | 16,94 | 16,62 | 16,81 | 2.512.300 | | 2003-07-23 | 00:00:00 | 16,81 | 17,00 | 16,80 | 16,82 | 1.998.300 | | 2003-07-24 | 00:00:00 | 16,65 | 16,93 | 16,58 | 16,89 | 4.736.300 | | 2003-07-25 | 00:00:00 | 16,70 | 16,87 | 16,59 | 16,69 | 2.046.600 | | 2003-07-28 | 00:00:00 | 16,72 | 17,09 | 16,72 | 17,02 | 3.602.300 | | 2003-07-29 | 00:00:00 | 16,85 | 17,05 | 16,72 | 16,82 | 4.322.500 | | 2003-07-30 | 00:00:00 | 16,70 | 17,13 | 16,70 | 17,09 | 3.431.300 | | 2003-07-31 | 00:00:00 | 17,01 | 17,26 | 16,90 | 16,93 | 5.836.000 | | 2003-08-01 | 00:00:00 | 16,83 | 17,10 | 16,83 | 16,97 | 3.894.700 | | 2003-08-04 | 00:00:00 | 16,82 | 17,19 | 16,76 | 16,95 | 2.142.100 | | 2003-08-05 | 00:00:00 | 17,10 | 17,69 | 16,94 | 17,55 | 6.960.000 | | 2003-08-06 | 00:00:00 | 17,56 | 17,90 | 17,36 | 17,76 | 7.387.000 | | 2003-08-07 | 00:00:00 | 17,83 | 18,08 | 17,75 | 18,00 | 6.329.300 | | 2003-08-08 | 00:00:00 | 18,05 | 18,34 | 17,92 | 17,95 | 4.907.000 | | 2003-08-11 | 00:00:00 | 18,15 | 18,15 | 17,87 | 17,93 | 1.597.100 | | 2003-08-12 | 00:00:00 | 17,87 | 18,20 | 17,87 | 18,13 | 2.834.500 | | 2003-08-13 | 00:00:00 | 18,16 | 18,20 | 17,73 | 17,87 | 3.500.800 | | 2003-08-14 | 00:00:00 | 17,85 | 18,38 | 17,75 | 18,18 | 3.486.200 | | 2003-08-15 | 00:00:00 | 18,25 | 18,78 | 18,20 | 18,70 | 3.362.400 | | 2003-08-18 | 00:00:00 | 18,70 | 18,70 | 18,40 | 18,52 | 2.229.800 | | 2003-08-19 | 00:00:00 | 18,52 | 18,69 | 18,36 | 18,50 | 2.095.000 | | 2003-08-20 | 00:00:00 | 18,32 | 18,46 | 17,99 | 18,20 | 2.933.400 | | 2003-08-21 | 00:00:00 | 18,21 | 18,29 | 18,02 | 18,12 | 3.160.100 | | 2003-08-22 | 00:00:00 | 18,01 | 18,10 | 17,88 | 18,05 | 2.426.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
