(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-22 | 00:00:00 | 18,01 | 18,10 | 17,88 | 18,05 | 2.426.400 | | 2003-08-25 | 00:00:00 | 17,90 | 17,95 | 17,66 | 17,75 | 874.800 | | 2003-08-26 | 00:00:00 | 17,76 | 17,89 | 17,37 | 17,45 | 1.983.500 | | 2003-08-27 | 00:00:00 | 17,50 | 17,85 | 17,43 | 17,43 | 2.287.700 | | 2003-08-28 | 00:00:00 | 17,45 | 17,69 | 17,36 | 17,48 | 3.278.000 | | 2003-08-29 | 00:00:00 | 17,48 | 17,59 | 17,20 | 17,30 | 3.178.700 | | 2003-09-01 | 00:00:00 | 17,45 | 17,70 | 17,42 | 17,46 | 1.082.800 | | 2003-09-02 | 00:00:00 | 17,47 | 17,57 | 17,10 | 17,16 | 3.171.200 | | 2003-09-03 | 00:00:00 | 17,29 | 17,62 | 17,26 | 17,30 | 5.724.100 | | 2003-09-04 | 00:00:00 | 17,39 | 17,47 | 17,12 | 17,36 | 3.061.600 | | 2003-09-05 | 00:00:00 | 17,28 | 17,49 | 17,28 | 17,38 | 2.315.200 | | 2003-09-08 | 00:00:00 | 17,27 | 17,82 | 17,27 | 17,70 | 4.415.600 | | 2003-09-09 | 00:00:00 | 17,80 | 17,94 | 17,42 | 17,52 | 3.876.200 | | 2003-09-10 | 00:00:00 | 17,40 | 17,58 | 16,95 | 17,12 | 5.461.600 | | 2003-09-11 | 00:00:00 | 17,03 | 17,29 | 16,95 | 17,11 | 2.447.600 | | 2003-09-12 | 00:00:00 | 17,01 | 17,12 | 16,85 | 16,92 | 5.533.000 | | 2003-09-15 | 00:00:00 | 17,00 | 17,19 | 16,89 | 16,96 | 2.504.400 | | 2003-09-16 | 00:00:00 | 17,00 | 17,37 | 16,94 | 17,35 | 4.346.600 | | 2003-09-17 | 00:00:00 | 17,51 | 17,62 | 17,32 | 17,53 | 4.795.500 | | 2003-09-18 | 00:00:00 | 17,50 | 17,77 | 17,41 | 17,70 | 3.538.400 | | 2003-09-19 | 00:00:00 | 17,70 | 17,71 | 17,22 | 17,32 | 3.495.200 | | 2003-09-22 | 00:00:00 | 17,22 | 17,27 | 16,97 | 17,04 | 4.593.600 | | 2003-09-23 | 00:00:00 | 17,10 | 17,38 | 16,88 | 17,20 | 3.900.900 | | 2003-09-24 | 00:00:00 | 17,21 | 17,35 | 16,84 | 16,95 | 2.883.800 | | 2003-09-25 | 00:00:00 | 16,85 | 17,14 | 16,80 | 17,10 | 3.497.500 | | 2003-09-26 | 00:00:00 | 16,91 | 17,11 | 16,87 | 17,01 | 2.128.100 | | 2003-09-29 | 00:00:00 | 17,14 | 17,20 | 16,66 | 16,68 | 3.288.800 | | 2003-09-30 | 00:00:00 | 16,71 | 16,94 | 16,40 | 16,73 | 4.096.900 | | 2003-10-01 | 00:00:00 | 16,75 | 17,06 | 16,60 | 17,04 | 3.284.500 | | 2003-10-02 | 00:00:00 | 17,05 | 17,20 | 16,70 | 16,73 | 3.355.300 | | 2003-10-03 | 00:00:00 | 16,85 | 17,13 | 16,78 | 16,97 | 2.708.600 | | 2003-10-06 | 00:00:00 | 16,87 | 17,15 | 16,83 | 17,04 | 1.661.900 | | 2003-10-07 | 00:00:00 | 17,15 | 17,15 | 16,85 | 17,00 | 1.468.900 | | 2003-10-08 | 00:00:00 | 17,04 | 17,25 | 16,79 | 16,80 | 2.169.900 | | 2003-10-09 | 00:00:00 | 16,91 | 17,44 | 16,76 | 17,39 | 5.367.400 | | 2003-10-10 | 00:00:00 | 17,35 | 17,71 | 17,28 | 17,69 | 5.045.200 | | 2003-10-13 | 00:00:00 | 17,70 | 17,90 | 17,52 | 17,80 | 2.476.500 | | 2003-10-14 | 00:00:00 | 17,80 | 17,84 | 17,52 | 17,60 | 2.518.600 | | 2003-10-15 | 00:00:00 | 17,65 | 17,97 | 17,64 | 17,86 | 3.324.800 | | 2003-10-16 | 00:00:00 | 17,75 | 18,02 | 17,67 | 17,90 | 5.153.100 | | 2003-10-17 | 00:00:00 | 17,99 | 18,39 | 17,87 | 17,95 | 6.469.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
