(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-31 | 00:00:00 | 23,80 | 24,50 | 23,80 | 24,50 | 530.600 | | 2002-06-03 | 00:00:00 | 23,77 | 24,20 | 23,77 | 24,04 | 264.100 | | 2002-06-04 | 00:00:00 | 24,00 | 24,04 | 23,25 | 23,29 | 1.070.400 | | 2002-06-05 | 00:00:00 | 23,30 | 23,57 | 23,10 | 23,10 | 719.500 | | 2002-06-06 | 00:00:00 | 23,10 | 24,19 | 23,10 | 24,01 | 857.600 | | 2002-06-07 | 00:00:00 | 23,50 | 23,92 | 23,25 | 23,92 | 405.600 | | 2002-06-10 | 00:00:00 | 23,80 | 24,10 | 23,61 | 23,90 | 727.900 | | 2002-06-11 | 00:00:00 | 23,71 | 24,70 | 23,70 | 24,70 | 680.300 | | 2002-06-12 | 00:00:00 | 24,50 | 24,50 | 23,50 | 23,70 | 640.800 | | 2002-06-13 | 00:00:00 | 23,64 | 24,00 | 23,25 | 23,25 | 737.000 | | 2002-06-14 | 00:00:00 | 23,20 | 23,30 | 22,10 | 22,62 | 1.401.800 | | 2002-06-17 | 00:00:00 | 22,65 | 23,17 | 22,32 | 22,85 | 896.100 | | 2002-06-18 | 00:00:00 | 22,99 | 23,20 | 22,85 | 23,06 | 762.300 | | 2002-06-19 | 00:00:00 | 23,00 | 23,90 | 22,97 | 23,40 | 1.059.100 | | 2002-06-20 | 00:00:00 | 22,91 | 23,25 | 22,12 | 22,58 | 852.100 | | 2002-06-21 | 00:00:00 | 22,35 | 23,20 | 22,21 | 23,20 | 716.900 | | 2002-06-24 | 00:00:00 | 23,00 | 23,10 | 21,30 | 22,10 | 1.027.500 | | 2002-06-25 | 00:00:00 | 22,13 | 23,25 | 21,50 | 23,25 | 1.036.500 | | 2002-06-26 | 00:00:00 | 21,52 | 22,75 | 21,52 | 22,20 | 1.228.300 | | 2002-06-27 | 00:00:00 | 21,86 | 22,68 | 21,75 | 21,79 | 455.400 | | 2002-06-28 | 00:00:00 | 22,15 | 22,50 | 21,70 | 22,50 | 973.900 | | 2002-07-01 | 00:00:00 | 22,50 | 23,10 | 22,10 | 22,80 | 589.800 | | 2002-07-02 | 00:00:00 | 22,50 | 22,55 | 20,25 | 20,85 | 1.257.300 | | 2002-07-03 | 00:00:00 | 20,92 | 21,25 | 19,97 | 20,07 | 1.207.300 | | 2002-07-04 | 00:00:00 | 20,12 | 20,87 | 20,12 | 20,26 | 759.700 | | 2002-07-05 | 00:00:00 | 20,70 | 21,31 | 20,30 | 21,00 | 1.019.200 | | 2002-07-08 | 00:00:00 | 21,00 | 21,50 | 20,80 | 21,00 | 722.900 | | 2002-07-09 | 00:00:00 | 21,06 | 21,30 | 20,50 | 20,50 | 865.500 | | 2002-07-10 | 00:00:00 | 21,70 | 21,80 | 20,90 | 21,10 | 3.761.300 | | 2002-07-11 | 00:00:00 | 21,00 | 21,10 | 20,65 | 20,71 | 1.594.900 | | 2002-07-12 | 00:00:00 | 21,70 | 21,70 | 20,88 | 21,00 | 992.600 | | 2002-07-15 | 00:00:00 | 21,01 | 21,20 | 20,19 | 20,50 | 1.127.000 | | 2002-07-16 | 00:00:00 | 20,48 | 20,80 | 19,55 | 20,25 | 1.027.800 | | 2002-07-17 | 00:00:00 | 20,10 | 21,44 | 20,10 | 20,89 | 1.038.500 | | 2002-07-18 | 00:00:00 | 20,76 | 21,00 | 20,20 | 20,40 | 739.700 | | 2002-07-19 | 00:00:00 | 20,80 | 20,80 | 19,25 | 19,25 | 1.482.200 | | 2002-07-22 | 00:00:00 | 19,00 | 19,68 | 18,60 | 18,90 | 1.121.300 | | 2002-07-23 | 00:00:00 | 18,90 | 19,34 | 18,60 | 18,60 | 1.770.900 | | 2002-07-24 | 00:00:00 | 18,00 | 18,00 | 16,20 | 17,75 | 4.591.900 | | 2002-07-25 | 00:00:00 | 18,80 | 19,30 | 18,60 | 18,60 | 1.643.400 | | 2002-07-26 | 00:00:00 | 18,51 | 19,20 | 18,51 | 18,75 | 1.491.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
