(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 | | 2002-02-08 | 00:00:00 | 17,80 | 18,45 | 17,72 | 18,11 | 621.600 | | 2002-02-11 | 00:00:00 | 18,03 | 18,60 | 18,03 | 18,55 | 494.500 | | 2002-02-12 | 00:00:00 | 18,58 | 18,77 | 18,50 | 18,64 | 1.093.400 | | 2002-02-13 | 00:00:00 | 18,52 | 19,18 | 18,52 | 19,18 | 2.157.800 | | 2002-02-14 | 00:00:00 | 18,50 | 19,15 | 18,50 | 19,06 | 1.446.000 | | 2002-02-15 | 00:00:00 | 18,81 | 19,05 | 18,81 | 18,95 | 649.900 | | 2002-02-18 | 00:00:00 | 18,95 | 19,00 | 18,82 | 18,97 | 436.000 | | 2002-02-19 | 00:00:00 | 18,90 | 18,95 | 18,45 | 18,50 | 531.500 | | 2002-02-20 | 00:00:00 | 18,40 | 18,90 | 18,01 | 18,66 | 709.300 | | 2002-02-21 | 00:00:00 | 18,71 | 18,89 | 18,30 | 18,41 | 493.800 | | 2002-02-22 | 00:00:00 | 18,25 | 18,75 | 18,25 | 18,50 | 514.800 | | 2002-02-25 | 00:00:00 | 18,50 | 18,85 | 18,45 | 18,79 | 168.700 | | 2002-02-26 | 00:00:00 | 18,57 | 18,75 | 18,50 | 18,69 | 390.900 | | 2002-02-27 | 00:00:00 | 18,61 | 18,80 | 18,54 | 18,80 | 432.200 | | 2002-02-28 | 00:00:00 | 18,70 | 18,95 | 18,70 | 18,95 | 454.700 | | 2002-03-01 | 00:00:00 | 18,86 | 19,06 | 18,85 | 19,05 | 568.500 | | 2002-03-04 | 00:00:00 | 18,88 | 19,05 | 18,70 | 18,70 | 1.940.700 | | 2002-03-05 | 00:00:00 | 18,70 | 18,92 | 18,48 | 18,78 | 1.321.500 | | 2002-03-06 | 00:00:00 | 18,75 | 18,87 | 18,53 | 18,70 | 799.100 | | 2002-03-07 | 00:00:00 | 18,70 | 18,95 | 18,70 | 18,85 | 529.600 | | 2002-03-08 | 00:00:00 | 18,95 | 19,03 | 18,65 | 18,85 | 995.200 | | 2002-03-11 | 00:00:00 | 18,80 | 18,98 | 18,53 | 18,58 | 857.600 | | 2002-03-12 | 00:00:00 | 18,65 | 18,80 | 18,59 | 18,60 | 711.900 | | 2002-03-13 | 00:00:00 | 18,60 | 18,90 | 18,58 | 18,74 | 725.900 | | 2002-03-14 | 00:00:00 | 18,66 | 19,08 | 18,63 | 19,08 | 878.500 | | 2002-03-15 | 00:00:00 | 19,00 | 19,20 | 18,84 | 19,20 | 2.202.000 | | 2002-03-18 | 00:00:00 | 18,80 | 19,75 | 18,80 | 19,55 | 2.346.500 | | 2002-03-19 | 00:00:00 | 19,62 | 20,18 | 19,62 | 19,90 | 3.621.700 | | 2002-03-20 | 00:00:00 | 20,15 | 20,18 | 19,51 | 19,99 | 2.324.600 | | 2002-03-21 | 00:00:00 | 19,90 | 20,39 | 19,62 | 20,35 | 1.840.900 | | 2002-03-22 | 00:00:00 | 20,05 | 20,74 | 20,01 | 20,70 | 1.988.100 | | 2002-03-25 | 00:00:00 | 20,49 | 21,09 | 20,48 | 20,96 | 2.755.200 | | 2002-03-26 | 00:00:00 | 21,00 | 21,01 | 20,62 | 20,86 | 1.909.000 | | 2002-03-27 | 00:00:00 | 20,69 | 21,52 | 20,69 | 21,48 | 1.946.800 | | 2002-03-28 | 00:00:00 | 21,48 | 21,48 | 21,48 | 21,48 | 0 | | 2002-03-29 | 00:00:00 | 21,48 | 21,48 | 21,48 | 21,48 | 0 | | 2002-04-01 | 00:00:00 | 21,48 | 21,48 | 21,48 | 21,48 | 0 | | 2002-04-02 | 00:00:00 | 21,71 | 22,60 | 21,71 | 22,60 | 2.092.400 | | 2002-04-03 | 00:00:00 | 22,29 | 22,44 | 21,88 | 21,92 | 2.243.800 | | 2002-04-04 | 00:00:00 | 21,82 | 21,95 | 21,11 | 21,42 | 1.102.500 | | 2002-04-05 | 00:00:00 | 21,00 | 22,04 | 21,00 | 21,80 | 1.223.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
