(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 | 2007-01-11 | 00:00:00 | 31,90 | 32,87 | 31,90 | 32,80 | 10.300.500 | 2007-01-12 | 00:00:00 | 32,82 | 33,12 | 32,78 | 32,93 | 4.871.900 | 2007-01-15 | 00:00:00 | 33,16 | 33,25 | 33,00 | 33,05 | 3.488.900 | 2007-01-16 | 00:00:00 | 33,12 | 33,20 | 32,46 | 32,56 | 6.521.900 | 2007-01-17 | 00:00:00 | 32,67 | 32,84 | 32,11 | 32,18 | 6.857.300 | 2007-01-18 | 00:00:00 | 32,26 | 32,42 | 32,07 | 32,15 | 6.404.600 | 2007-01-19 | 00:00:00 | 32,42 | 33,09 | 32,39 | 32,99 | 9.364.100 | 2007-01-22 | 00:00:00 | 33,23 | 33,40 | 32,67 | 32,81 | 6.207.700 | 2007-01-23 | 00:00:00 | 32,77 | 33,37 | 32,70 | 33,00 | 9.492.500 | 2007-01-24 | 00:00:00 | 33,10 | 33,74 | 33,10 | 33,63 | 5.394.600 | 2007-01-25 | 00:00:00 | 33,70 | 33,70 | 33,16 | 33,38 | 4.987.200 | 2007-01-26 | 00:00:00 | 33,03 | 33,07 | 32,71 | 32,86 | 3.840.600 | 2007-01-29 | 00:00:00 | 32,97 | 33,04 | 32,77 | 32,81 | 2.841.100 | 2007-01-30 | 00:00:00 | 32,74 | 33,11 | 32,56 | 33,07 | 3.095.100 | 2007-01-31 | 00:00:00 | 33,10 | 33,19 | 32,71 | 32,86 | 2.825.800 | 2007-02-01 | 00:00:00 | 33,24 | 33,32 | 32,95 | 33,02 | 3.862.300 | 2007-02-02 | 00:00:00 | 33,32 | 33,70 | 33,26 | 33,63 | 5.479.300 | 2007-02-05 | 00:00:00 | 33,60 | 33,66 | 33,33 | 33,47 | 6.776.800 | 2007-02-06 | 00:00:00 | 33,34 | 33,45 | 33,17 | 33,19 | 4.828.900 | 2007-02-07 | 00:00:00 | 33,17 | 33,64 | 33,00 | 33,58 | 5.002.500 | 2007-02-08 | 00:00:00 | 33,46 | 33,69 | 33,00 | 33,12 | 4.966.700 | 2007-02-09 | 00:00:00 | 33,14 | 33,48 | 33,14 | 33,36 | 2.739.700 | 2007-02-12 | 00:00:00 | 33,06 | 33,11 | 32,71 | 32,89 | 3.509.200 | 2007-02-13 | 00:00:00 | 32,89 | 33,12 | 32,85 | 33,12 | 3.050.100 | 2007-02-14 | 00:00:00 | 33,31 | 33,32 | 32,88 | 33,12 | 3.535.700 | 2007-02-15 | 00:00:00 | 32,86 | 32,97 | 32,02 | 32,25 | 9.681.200 | 2007-02-16 | 00:00:00 | 32,21 | 32,25 | 31,75 | 32,17 | 5.244.900 | 2007-02-20 | 00:00:00 | 32,29 | 32,32 | 31,77 | 32,10 | 4.177.300 | 2007-02-21 | 00:00:00 | 32,19 | 32,32 | 31,73 | 31,91 | 3.324.500 | 2007-02-22 | 00:00:00 | 31,99 | 32,05 | 31,56 | 31,63 | 3.005.100 | 2007-02-23 | 00:00:00 | 31,71 | 31,84 | 31,25 | 31,58 | 5.062.100 | 2007-02-26 | 00:00:00 | 31,72 | 31,94 | 31,52 | 31,76 | 2.514.800 | 2007-02-27 | 00:00:00 | 31,46 | 31,46 | 30,58 | 30,74 | 8.775.600 | 2007-02-28 | 00:00:00 | 30,19 | 31,00 | 29,88 | 30,16 | 10.161.400 | 2007-03-01 | 00:00:00 | 30,03 | 30,72 | 29,39 | 29,93 | 9.409.700 | 2007-03-02 | 00:00:00 | 30,20 | 30,47 | 29,40 | 29,74 | 5.626.100 | 2007-03-05 | 00:00:00 | 29,21 | 29,69 | 29,00 | 29,51 | 4.903.100 | 2007-03-06 | 00:00:00 | 29,96 | 30,38 | 29,73 | 30,17 | 6.889.700 | 2007-03-07 | 00:00:00 | 30,16 | 30,30 | 29,63 | 29,82 | 7.797.400 | 2007-03-08 | 00:00:00 | 30,05 | 30,39 | 30,00 | 30,24 | 5.960.700 | 2007-03-09 | 00:00:00 | 30,26 | 30,36 | 29,80 | 30,32 | 5.996.700 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|