(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-26 | 00:00:00 | 29,89 | 30,16 | 29,45 | 30,03 | 3.767.400 | | 2006-05-29 | 00:00:00 | 29,18 | 29,38 | 29,11 | 29,18 | 2.138.900 | | 2006-05-30 | 00:00:00 | 29,20 | 29,40 | 28,46 | 28,56 | 4.563.700 | | 2006-05-31 | 00:00:00 | 28,46 | 29,34 | 28,31 | 29,09 | 5.927.800 | | 2006-06-01 | 00:00:00 | 29,03 | 29,30 | 28,71 | 29,21 | 3.860.700 | | 2006-06-02 | 00:00:00 | 29,50 | 29,79 | 29,47 | 29,60 | 3.904.200 | | 2006-06-05 | 00:00:00 | 29,54 | 29,62 | 29,18 | 29,26 | 1.922.600 | | 2006-06-06 | 00:00:00 | 28,79 | 29,06 | 28,37 | 28,47 | 4.043.800 | | 2006-06-07 | 00:00:00 | 28,62 | 29,02 | 28,35 | 28,83 | 2.562.000 | | 2006-06-08 | 00:00:00 | 28,10 | 28,26 | 27,50 | 27,50 | 6.368.900 | | 2006-06-09 | 00:00:00 | 27,95 | 28,14 | 27,59 | 28,00 | 3.703.900 | | 2006-06-12 | 00:00:00 | 28,15 | 28,38 | 27,63 | 27,64 | 4.824.400 | | 2006-06-13 | 00:00:00 | 27,12 | 27,29 | 26,66 | 26,77 | 7.514.100 | | 2006-06-14 | 00:00:00 | 26,88 | 27,47 | 26,78 | 27,33 | 4.518.300 | | 2006-06-15 | 00:00:00 | 27,64 | 28,07 | 27,60 | 28,02 | 6.041.300 | | 2006-06-16 | 00:00:00 | 28,25 | 28,45 | 27,41 | 27,55 | 7.332.200 | | 2006-06-19 | 00:00:00 | 27,85 | 28,22 | 27,76 | 28,09 | 3.822.800 | | 2006-06-20 | 00:00:00 | 27,89 | 28,39 | 27,76 | 28,33 | 2.981.500 | | 2006-06-21 | 00:00:00 | 28,38 | 28,39 | 27,76 | 28,10 | 3.524.000 | | 2006-06-22 | 00:00:00 | 28,50 | 28,79 | 28,20 | 28,45 | 2.029.300 | | 2006-06-23 | 00:00:00 | 28,68 | 28,68 | 28,17 | 28,40 | 1.610.400 | | 2006-06-26 | 00:00:00 | 28,43 | 28,62 | 28,21 | 28,30 | 4.958.000 | | 2006-06-27 | 00:00:00 | 28,46 | 28,54 | 27,81 | 27,88 | 2.320.100 | | 2006-06-28 | 00:00:00 | 27,92 | 28,32 | 27,70 | 27,99 | 2.064.300 | | 2006-06-29 | 00:00:00 | 28,34 | 29,06 | 28,23 | 29,03 | 3.497.600 | | 2006-06-30 | 00:00:00 | 29,70 | 29,86 | 29,35 | 29,75 | 5.127.900 | | 2006-07-03 | 00:00:00 | 29,83 | 29,95 | 29,64 | 29,70 | 5.392.900 | | 2006-07-04 | 00:00:00 | 29,93 | 30,32 | 29,60 | 30,29 | 2.561.600 | | 2006-07-05 | 00:00:00 | 30,33 | 30,60 | 29,65 | 29,82 | 4.144.800 | | 2006-07-06 | 00:00:00 | 30,00 | 30,43 | 29,92 | 30,23 | 3.191.600 | | 2006-07-07 | 00:00:00 | 30,22 | 30,22 | 29,75 | 29,99 | 2.336.100 | | 2006-07-10 | 00:00:00 | 30,13 | 30,65 | 29,86 | 30,58 | 2.816.900 | | 2006-07-11 | 00:00:00 | 30,63 | 30,63 | 29,82 | 29,91 | 5.671.300 | | 2006-07-12 | 00:00:00 | 30,23 | 30,42 | 29,94 | 30,03 | 2.349.300 | | 2006-07-13 | 00:00:00 | 29,89 | 29,89 | 29,19 | 29,40 | 2.825.300 | | 2006-07-14 | 00:00:00 | 29,06 | 29,29 | 28,68 | 28,68 | 2.086.500 | | 2006-07-17 | 00:00:00 | 28,69 | 28,87 | 27,92 | 28,75 | 3.250.900 | | 2006-07-18 | 00:00:00 | 28,51 | 28,88 | 28,34 | 28,56 | 2.866.800 | | 2006-07-19 | 00:00:00 | 28,65 | 30,30 | 28,65 | 30,15 | 5.002.000 | | 2006-07-20 | 00:00:00 | 30,20 | 30,47 | 29,56 | 29,70 | 3.445.900 | | 2006-07-21 | 00:00:00 | 29,57 | 29,85 | 29,22 | 29,43 | 3.311.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
