(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-05 | 00:00:00 | 21,00 | 22,04 | 21,00 | 21,80 | 1.223.200 | | 2002-04-08 | 00:00:00 | 21,72 | 21,80 | 21,41 | 21,41 | 1.369.400 | | 2002-04-09 | 00:00:00 | 21,46 | 22,04 | 21,46 | 21,93 | 1.041.000 | | 2002-04-10 | 00:00:00 | 21,78 | 22,35 | 21,52 | 21,70 | 1.048.900 | | 2002-04-11 | 00:00:00 | 21,61 | 21,90 | 21,50 | 21,50 | 342.800 | | 2002-04-12 | 00:00:00 | 21,95 | 22,14 | 21,60 | 21,89 | 980.900 | | 2002-04-15 | 00:00:00 | 21,90 | 22,27 | 21,84 | 22,16 | 1.331.600 | | 2002-04-16 | 00:00:00 | 22,29 | 23,01 | 22,26 | 22,90 | 2.234.500 | | 2002-04-17 | 00:00:00 | 23,02 | 23,17 | 22,13 | 22,50 | 702.300 | | 2002-04-18 | 00:00:00 | 22,50 | 22,95 | 22,46 | 22,90 | 532.100 | | 2002-04-19 | 00:00:00 | 22,85 | 23,50 | 22,65 | 23,32 | 1.006.400 | | 2002-04-22 | 00:00:00 | 23,20 | 24,00 | 23,11 | 23,25 | 1.216.200 | | 2002-04-23 | 00:00:00 | 23,25 | 23,50 | 23,20 | 23,35 | 699.400 | | 2002-04-24 | 00:00:00 | 23,20 | 23,38 | 22,95 | 22,95 | 606.800 | | 2002-04-25 | 00:00:00 | 23,00 | 23,50 | 22,51 | 23,40 | 624.700 | | 2002-04-26 | 00:00:00 | 23,40 | 23,95 | 23,31 | 23,47 | 622.500 | | 2002-04-29 | 00:00:00 | 23,40 | 23,82 | 22,95 | 23,00 | 566.300 | | 2002-04-30 | 00:00:00 | 23,00 | 23,50 | 22,90 | 23,46 | 604.700 | | 2002-05-01 | 00:00:00 | 23,46 | 23,46 | 23,46 | 23,46 | 0 | | 2002-05-02 | 00:00:00 | 23,50 | 23,70 | 23,06 | 23,17 | 517.100 | | 2002-05-03 | 00:00:00 | 23,25 | 23,48 | 22,50 | 22,50 | 787.200 | | 2002-05-06 | 00:00:00 | 22,56 | 23,20 | 22,56 | 23,20 | 538.900 | | 2002-05-07 | 00:00:00 | 23,28 | 23,30 | 22,65 | 22,87 | 584.900 | | 2002-05-08 | 00:00:00 | 23,05 | 23,45 | 22,75 | 23,38 | 431.600 | | 2002-05-09 | 00:00:00 | 23,02 | 23,58 | 23,02 | 23,58 | 292.200 | | 2002-05-10 | 00:00:00 | 23,16 | 24,24 | 23,16 | 24,12 | 588.000 | | 2002-05-13 | 00:00:00 | 23,93 | 24,09 | 23,33 | 23,70 | 4.386.500 | | 2002-05-14 | 00:00:00 | 23,60 | 24,00 | 23,52 | 23,65 | 423.800 | | 2002-05-15 | 00:00:00 | 23,52 | 23,85 | 23,46 | 23,85 | 228.300 | | 2002-05-16 | 00:00:00 | 23,50 | 23,93 | 23,25 | 23,25 | 507.300 | | 2002-05-17 | 00:00:00 | 23,28 | 23,55 | 23,00 | 23,07 | 763.600 | | 2002-05-20 | 00:00:00 | 23,03 | 23,55 | 23,01 | 23,40 | 400.800 | | 2002-05-21 | 00:00:00 | 23,35 | 23,85 | 23,10 | 23,77 | 458.000 | | 2002-05-22 | 00:00:00 | 23,67 | 24,20 | 23,61 | 24,15 | 2.365.600 | | 2002-05-23 | 00:00:00 | 24,05 | 24,40 | 23,65 | 24,15 | 1.983.000 | | 2002-05-24 | 00:00:00 | 24,00 | 24,58 | 24,00 | 24,35 | 875.000 | | 2002-05-27 | 00:00:00 | 24,25 | 24,50 | 24,00 | 24,20 | 403.300 | | 2002-05-28 | 00:00:00 | 24,15 | 24,30 | 23,50 | 23,80 | 499.500 | | 2002-05-29 | 00:00:00 | 23,60 | 23,85 | 23,52 | 23,85 | 760.000 | | 2002-05-30 | 00:00:00 | 23,80 | 24,20 | 23,70 | 23,90 | 869.100 | | 2002-05-31 | 00:00:00 | 23,80 | 24,50 | 23,80 | 24,50 | 530.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
