(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-22 | 00:00:00 | 20,83 | 21,08 | 20,72 | 20,84 | 4.080.400 | | 2008-04-23 | 00:00:00 | 20,80 | 20,94 | 20,12 | 20,63 | 6.083.100 | | 2008-04-24 | 00:00:00 | 20,56 | 20,85 | 20,15 | 20,83 | 3.615.100 | | 2008-04-25 | 00:00:00 | 21,00 | 21,70 | 20,91 | 21,33 | 5.976.400 | | 2008-04-28 | 00:00:00 | 21,31 | 21,81 | 21,31 | 21,70 | 3.567.700 | | 2008-04-29 | 00:00:00 | 21,45 | 21,66 | 21,30 | 21,49 | 3.244.800 | | 2008-04-30 | 00:00:00 | 21,59 | 21,76 | 21,33 | 21,65 | 3.944.800 | | 2008-05-02 | 00:00:00 | 22,00 | 22,79 | 22,00 | 22,63 | 6.827.000 | | 2008-05-05 | 00:00:00 | 22,49 | 22,66 | 22,33 | 22,49 | 2.252.100 | | 2008-05-06 | 00:00:00 | 22,31 | 22,34 | 21,79 | 21,96 | 4.469.600 | | 2008-05-07 | 00:00:00 | 22,00 | 22,18 | 21,84 | 21,94 | 5.497.900 | | 2008-05-08 | 00:00:00 | 21,43 | 21,75 | 21,38 | 21,51 | 5.919.100 | | 2008-05-09 | 00:00:00 | 21,33 | 21,45 | 20,91 | 21,12 | 5.883.600 | | 2008-05-12 | 00:00:00 | 21,06 | 21,23 | 20,62 | 20,73 | 4.518.500 | | 2008-05-13 | 00:00:00 | 20,00 | 20,10 | 19,25 | 19,56 | 21.907.500 | | 2008-05-14 | 00:00:00 | 19,54 | 19,87 | 19,03 | 19,50 | 11.413.200 | | 2008-05-15 | 00:00:00 | 19,47 | 19,67 | 19,02 | 19,24 | 10.487.900 | | 2008-05-16 | 00:00:00 | 19,48 | 19,56 | 18,95 | 19,13 | 6.544.200 | | 2008-05-19 | 00:00:00 | 19,11 | 19,40 | 19,07 | 19,19 | 5.634.200 | | 2008-05-20 | 00:00:00 | 19,10 | 19,17 | 18,81 | 18,84 | 5.186.900 | | 2008-05-21 | 00:00:00 | 18,95 | 19,05 | 18,36 | 18,42 | 8.334.300 | | 2008-05-22 | 00:00:00 | 18,20 | 18,91 | 18,20 | 18,77 | 7.725.400 | | 2008-05-23 | 00:00:00 | 18,66 | 18,79 | 18,33 | 18,33 | 6.164.800 | | 2008-05-26 | 00:00:00 | 18,60 | 18,70 | 18,45 | 18,57 | 4.971.000 | | 2008-05-27 | 00:00:00 | 17,81 | 17,95 | 17,58 | 17,69 | 11.207.100 | | 2008-05-28 | 00:00:00 | 17,86 | 18,17 | 17,75 | 17,84 | 7.688.700 | | 2008-05-29 | 00:00:00 | 17,84 | 17,90 | 17,07 | 17,16 | 11.759.500 | | 2008-05-30 | 00:00:00 | 17,30 | 17,36 | 16,91 | 17,01 | 10.039.400 | | 2008-06-02 | 00:00:00 | 17,10 | 17,10 | 16,62 | 16,82 | 7.838.600 | | 2008-06-03 | 00:00:00 | 16,71 | 16,95 | 16,54 | 16,87 | 6.450.700 | | 2008-06-04 | 00:00:00 | 16,90 | 16,97 | 16,42 | 16,68 | 6.335.500 | | 2008-06-05 | 00:00:00 | 16,02 | 16,13 | 15,34 | 15,34 | 40.781.700 | | 2008-06-06 | 00:00:00 | 14,20 | 14,78 | 13,82 | 13,86 | 40.063.600 | | 2008-06-10 | 00:00:00 | 13,86 | 14,26 | 13,73 | 13,81 | 20.148.300 | | 2008-06-11 | 00:00:00 | 13,93 | 14,25 | 13,52 | 13,58 | 22.658.100 | | 2008-06-12 | 00:00:00 | 13,52 | 14,27 | 13,45 | 14,17 | 27.186.200 | | 2008-06-13 | 00:00:00 | 13,97 | 14,10 | 13,71 | 13,72 | 19.437.700 | | 2008-06-16 | 00:00:00 | 13,84 | 14,03 | 13,63 | 13,71 | 13.052.300 | | 2008-06-17 | 00:00:00 | 13,71 | 14,02 | 13,71 | 13,85 | 25.681.700 | | 2008-06-18 | 00:00:00 | 13,72 | 13,81 | 13,22 | 13,31 | 22.841.800 | | 2008-06-19 | 00:00:00 | 13,12 | 13,41 | 12,94 | 13,18 | 30.880.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
