(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-06-24 | 00:00:00 | 21,00 | 21,11 | 20,93 | 21,06 | 2.604.300 | 2005-06-27 | 00:00:00 | 20,82 | 20,87 | 20,70 | 20,75 | 2.765.600 | 2005-06-28 | 00:00:00 | 20,68 | 20,91 | 20,67 | 20,84 | 2.853.900 | 2005-06-29 | 00:00:00 | 20,85 | 20,97 | 20,85 | 20,90 | 3.051.900 | 2005-06-30 | 00:00:00 | 20,85 | 21,15 | 20,85 | 20,96 | 3.530.800 | 2005-07-01 | 00:00:00 | 20,79 | 21,15 | 20,78 | 21,03 | 2.323.200 | 2005-07-04 | 00:00:00 | 20,91 | 20,98 | 20,84 | 20,90 | 2.175.500 | 2005-07-05 | 00:00:00 | 20,87 | 20,94 | 20,77 | 20,87 | 2.870.900 | 2005-07-06 | 00:00:00 | 20,87 | 20,97 | 20,70 | 20,78 | 3.879.700 | 2005-07-07 | 00:00:00 | 20,60 | 20,71 | 20,02 | 20,52 | 7.861.800 | 2005-07-08 | 00:00:00 | 20,62 | 20,77 | 20,53 | 20,66 | 3.454.000 | 2005-07-11 | 00:00:00 | 20,69 | 21,14 | 20,69 | 21,04 | 3.453.200 | 2005-07-12 | 00:00:00 | 20,95 | 21,11 | 20,85 | 21,02 | 2.141.500 | 2005-07-13 | 00:00:00 | 21,03 | 21,43 | 21,00 | 21,43 | 4.066.400 | 2005-07-14 | 00:00:00 | 21,41 | 21,72 | 21,41 | 21,63 | 5.805.500 | 2005-07-15 | 00:00:00 | 21,61 | 21,77 | 21,55 | 21,67 | 2.670.900 | 2005-07-18 | 00:00:00 | 21,68 | 21,80 | 21,56 | 21,74 | 2.267.300 | 2005-07-19 | 00:00:00 | 21,83 | 22,01 | 21,72 | 22,01 | 4.860.800 | 2005-07-20 | 00:00:00 | 22,35 | 22,74 | 22,26 | 22,69 | 8.420.200 | 2005-07-21 | 00:00:00 | 22,83 | 23,00 | 22,53 | 22,89 | 5.406.100 | 2005-07-22 | 00:00:00 | 22,83 | 22,89 | 22,49 | 22,65 | 2.563.900 | 2005-07-25 | 00:00:00 | 22,65 | 22,80 | 22,28 | 22,55 | 3.052.100 | 2005-07-26 | 00:00:00 | 22,58 | 22,58 | 22,32 | 22,36 | 3.056.800 | 2005-07-27 | 00:00:00 | 22,41 | 22,61 | 22,41 | 22,51 | 1.798.600 | 2005-07-28 | 00:00:00 | 22,59 | 22,70 | 22,49 | 22,68 | 2.506.700 | 2005-07-29 | 00:00:00 | 22,74 | 22,75 | 22,53 | 22,61 | 2.224.700 | 2005-08-01 | 00:00:00 | 22,52 | 22,61 | 22,36 | 22,40 | 2.119.600 | 2005-08-02 | 00:00:00 | 22,45 | 22,69 | 22,35 | 22,66 | 2.790.600 | 2005-08-03 | 00:00:00 | 22,70 | 23,13 | 22,60 | 22,95 | 6.335.300 | 2005-08-04 | 00:00:00 | 22,91 | 23,14 | 22,91 | 23,01 | 4.600.800 | 2005-08-05 | 00:00:00 | 22,85 | 22,96 | 22,73 | 22,73 | 3.317.000 | 2005-08-08 | 00:00:00 | 22,79 | 22,80 | 22,44 | 22,52 | 2.789.900 | 2005-08-09 | 00:00:00 | 22,43 | 22,67 | 22,29 | 22,62 | 3.290.700 | 2005-08-10 | 00:00:00 | 22,71 | 22,82 | 22,52 | 22,70 | 2.353.900 | 2005-08-11 | 00:00:00 | 22,66 | 22,73 | 22,53 | 22,65 | 1.696.100 | 2005-08-12 | 00:00:00 | 22,59 | 22,69 | 22,42 | 22,43 | 1.179.500 | 2005-08-15 | 00:00:00 | 22,35 | 22,69 | 22,35 | 22,61 | 1.219.700 | 2005-08-16 | 00:00:00 | 22,75 | 22,85 | 22,57 | 22,67 | 2.370.000 | 2005-08-17 | 00:00:00 | 22,54 | 22,67 | 22,32 | 22,44 | 2.391.400 | 2005-08-18 | 00:00:00 | 22,34 | 22,50 | 22,19 | 22,23 | 2.399.900 | 2005-08-19 | 00:00:00 | 22,20 | 22,43 | 22,10 | 22,43 | 1.922.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|