(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-12-09 | 00:00:00 | 26,70 | 27,06 | 26,61 | 26,90 | 2.824.400 | 2005-12-12 | 00:00:00 | 26,91 | 27,35 | 26,80 | 26,89 | 3.456.100 | 2005-12-13 | 00:00:00 | 26,94 | 27,05 | 26,67 | 26,80 | 2.282.200 | 2005-12-14 | 00:00:00 | 26,99 | 27,20 | 26,28 | 26,42 | 5.715.300 | 2005-12-15 | 00:00:00 | 26,50 | 26,64 | 26,14 | 26,30 | 4.910.600 | 2005-12-16 | 00:00:00 | 26,33 | 26,85 | 26,33 | 26,65 | 5.425.600 | 2005-12-19 | 00:00:00 | 26,60 | 26,81 | 26,52 | 26,66 | 2.326.500 | 2005-12-20 | 00:00:00 | 26,50 | 26,94 | 26,35 | 26,82 | 2.799.700 | 2005-12-21 | 00:00:00 | 26,78 | 27,20 | 26,78 | 27,11 | 2.577.100 | 2005-12-22 | 00:00:00 | 27,19 | 27,44 | 27,12 | 27,34 | 2.288.800 | 2005-12-23 | 00:00:00 | 27,30 | 27,49 | 26,95 | 27,05 | 1.562.800 | 2005-12-26 | 00:00:00 | 27,05 | 27,05 | 27,05 | 27,05 | 0 | 2005-12-27 | 00:00:00 | 27,00 | 27,37 | 27,00 | 27,14 | 1.579.500 | 2005-12-28 | 00:00:00 | 27,15 | 27,37 | 27,09 | 27,16 | 936.500 | 2005-12-29 | 00:00:00 | 27,20 | 27,32 | 27,07 | 27,24 | 800.100 | 2005-12-30 | 00:00:00 | 27,01 | 27,21 | 26,55 | 26,61 | 1.480.800 | 2006-01-02 | 00:00:00 | 26,79 | 26,91 | 26,65 | 26,87 | 701.100 | 2006-01-03 | 00:00:00 | 26,90 | 27,15 | 26,81 | 27,01 | 2.530.100 | 2006-01-04 | 00:00:00 | 27,12 | 27,44 | 27,12 | 27,37 | 2.974.300 | 2006-01-05 | 00:00:00 | 27,37 | 27,82 | 27,21 | 27,80 | 3.537.900 | 2006-01-06 | 00:00:00 | 27,81 | 27,86 | 27,68 | 27,72 | 3.252.200 | 2006-01-09 | 00:00:00 | 27,83 | 27,98 | 27,77 | 27,86 | 2.897.000 | 2006-01-10 | 00:00:00 | 27,84 | 28,00 | 27,66 | 27,81 | 3.030.400 | 2006-01-11 | 00:00:00 | 27,99 | 28,06 | 27,84 | 28,00 | 2.452.800 | 2006-01-12 | 00:00:00 | 27,99 | 28,45 | 27,92 | 28,31 | 3.007.000 | 2006-01-13 | 00:00:00 | 28,28 | 28,31 | 27,99 | 28,30 | 3.032.000 | 2006-01-16 | 00:00:00 | 28,20 | 28,42 | 28,10 | 28,21 | 1.941.400 | 2006-01-17 | 00:00:00 | 28,00 | 28,10 | 27,60 | 27,69 | 3.558.400 | 2006-01-18 | 00:00:00 | 27,20 | 27,49 | 27,04 | 27,24 | 4.678.700 | 2006-01-19 | 00:00:00 | 27,41 | 27,56 | 27,18 | 27,25 | 3.295.000 | 2006-01-20 | 00:00:00 | 28,00 | 28,03 | 27,45 | 27,49 | 4.679.800 | 2006-01-23 | 00:00:00 | 27,06 | 27,31 | 27,05 | 27,31 | 4.189.000 | 2006-01-24 | 00:00:00 | 27,35 | 27,37 | 26,91 | 26,98 | 4.132.400 | 2006-01-25 | 00:00:00 | 27,06 | 27,78 | 27,06 | 27,66 | 4.273.500 | 2006-01-26 | 00:00:00 | 27,87 | 28,64 | 27,86 | 28,37 | 5.264.000 | 2006-01-27 | 00:00:00 | 28,59 | 28,94 | 28,34 | 28,94 | 4.845.900 | 2006-01-30 | 00:00:00 | 29,00 | 29,14 | 28,83 | 28,99 | 2.758.500 | 2006-01-31 | 00:00:00 | 29,15 | 29,19 | 28,81 | 29,05 | 3.331.400 | 2006-02-01 | 00:00:00 | 29,00 | 29,75 | 28,81 | 29,54 | 3.132.200 | 2006-02-02 | 00:00:00 | 29,62 | 29,74 | 29,16 | 29,31 | 2.869.900 | 2006-02-03 | 00:00:00 | 29,46 | 29,59 | 28,92 | 29,10 | 2.883.800 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|