(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 | | 2003-12-12 | 00:00:00 | 18,59 | 18,87 | 18,55 | 18,61 | 6.330.000 | | 2003-12-15 | 00:00:00 | 18,75 | 18,92 | 18,20 | 18,35 | 6.174.800 | | 2003-12-16 | 00:00:00 | 18,18 | 18,40 | 18,17 | 18,30 | 3.882.200 | | 2003-12-17 | 00:00:00 | 18,22 | 18,48 | 18,22 | 18,36 | 5.034.200 | | 2003-12-18 | 00:00:00 | 18,25 | 18,75 | 18,25 | 18,73 | 3.350.500 | | 2003-12-19 | 00:00:00 | 18,70 | 18,95 | 18,70 | 18,95 | 4.020.400 | | 2003-12-22 | 00:00:00 | 18,70 | 19,00 | 18,70 | 18,90 | 1.892.500 | | 2003-12-23 | 00:00:00 | 18,89 | 18,94 | 18,56 | 18,75 | 1.701.900 | | 2003-12-24 | 00:00:00 | 18,73 | 18,83 | 18,66 | 18,70 | 774.700 | | 2003-12-25 | 00:00:00 | 18,70 | 18,70 | 18,70 | 18,70 | 0 | | 2003-12-26 | 00:00:00 | 18,70 | 18,70 | 18,70 | 18,70 | 0 | | 2003-12-29 | 00:00:00 | 18,56 | 18,73 | 18,56 | 18,72 | 1.109.800 | | 2003-12-30 | 00:00:00 | 18,82 | 18,82 | 18,61 | 18,75 | 1.384.900 | | 2003-12-31 | 00:00:00 | 18,50 | 18,93 | 18,50 | 18,93 | 1.139.500 | | 2004-01-01 | 00:00:00 | 18,93 | 18,93 | 18,93 | 18,93 | 0 | | 2004-01-02 | 00:00:00 | 18,95 | 19,18 | 18,85 | 19,11 | 1.121.900 | | 2004-01-05 | 00:00:00 | 19,12 | 19,15 | 18,89 | 18,98 | 1.597.900 | | 2004-01-06 | 00:00:00 | 19,00 | 19,17 | 18,85 | 19,09 | 1.580.800 | | 2004-01-07 | 00:00:00 | 19,19 | 19,25 | 19,05 | 19,09 | 2.804.900 | | 2004-01-08 | 00:00:00 | 19,05 | 19,39 | 19,05 | 19,25 | 3.292.200 | | 2004-01-09 | 00:00:00 | 19,42 | 19,54 | 19,25 | 19,46 | 2.565.900 | | 2004-01-12 | 00:00:00 | 19,28 | 19,43 | 18,96 | 19,42 | 3.191.500 | | 2004-01-13 | 00:00:00 | 19,47 | 19,56 | 19,21 | 19,30 | 3.138.400 | | 2004-01-14 | 00:00:00 | 19,35 | 19,53 | 19,22 | 19,49 | 3.133.400 | | 2004-01-15 | 00:00:00 | 19,37 | 19,48 | 19,07 | 19,19 | 5.051.800 | | 2004-01-16 | 00:00:00 | 19,17 | 19,74 | 19,10 | 19,52 | 4.331.600 | | 2004-01-19 | 00:00:00 | 19,50 | 19,60 | 19,35 | 19,36 | 2.556.400 | | 2004-01-20 | 00:00:00 | 19,40 | 19,46 | 19,07 | 19,21 | 3.897.000 | | 2004-01-21 | 00:00:00 | 19,17 | 19,38 | 19,15 | 19,22 | 2.243.600 | | 2004-01-22 | 00:00:00 | 19,58 | 19,90 | 19,25 | 19,71 | 4.517.600 | | 2004-01-23 | 00:00:00 | 19,87 | 20,33 | 19,70 | 19,86 | 5.439.300 | | 2004-01-26 | 00:00:00 | 19,87 | 19,95 | 19,50 | 19,60 | 2.180.100 | | 2004-01-27 | 00:00:00 | 19,87 | 20,10 | 19,73 | 20,00 | 2.816.000 | | 2004-01-28 | 00:00:00 | 19,80 | 20,03 | 19,76 | 19,89 | 1.778.700 | | 2004-01-29 | 00:00:00 | 19,66 | 19,85 | 19,55 | 19,79 | 2.394.200 | | 2004-01-30 | 00:00:00 | 19,82 | 19,84 | 19,57 | 19,63 | 2.537.600 | | 2004-02-02 | 00:00:00 | 19,72 | 19,99 | 19,70 | 19,99 | 1.708.900 | | 2004-02-03 | 00:00:00 | 19,95 | 20,00 | 19,72 | 19,84 | 1.717.600 | | 2004-02-04 | 00:00:00 | 19,84 | 19,85 | 19,22 | 19,50 | 2.946.200 | | 2004-02-05 | 00:00:00 | 19,41 | 19,97 | 19,41 | 19,84 | 3.282.800 | | 2004-02-06 | 00:00:00 | 19,71 | 20,14 | 19,71 | 20,09 | 3.378.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
