|
 CREDIT AGRICOLE - [Ticker: ACA.PA] |     | | Última Transacción | 14,950 | Hora de Cotización | 2017-11-01 - 21:39:00 | | Variación | -0,030 (-0.20%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 15,130 | Mínimo | 14,940 | | Volumen | 4.997.919 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 8,510 x 50.000 - N/A | Yield | | | Cierre Anterior | 14,980 | PER | 0,00% | | Apertura | 15,030 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ACA.PA desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-14 | 17,53 | 42.007.300 | 18,30 | 17,53 | 18,25 | 00:00:00 | | 2001-12-17 | 17,90 | 4.878.900 | 17,90 | 17,55 | 17,68 | 00:00:00 | | 2001-12-18 | 17,70 | 3.540.600 | 17,89 | 17,56 | 17,79 | 00:00:00 | | 2001-12-19 | 17,64 | 4.712.700 | 17,70 | 17,50 | 17,53 | 00:00:00 | | 2001-12-20 | 17,53 | 2.756.000 | 17,63 | 17,51 | 17,53 | 00:00:00 | | 2001-12-21 | 17,95 | 2.842.400 | 17,95 | 17,51 | 17,51 | 00:00:00 | | 2001-12-24 | 17,80 | 304.200 | 17,95 | 17,66 | 17,91 | 00:00:00 | | 2001-12-25 | 17,80 | 0 | 17,80 | 17,80 | 17,80 | 00:00:00 | | 2001-12-26 | 17,80 | 0 | 17,80 | 17,80 | 17,80 | 00:00:00 | | 2001-12-27 | 17,75 | 866.600 | 17,75 | 17,66 | 17,75 | 00:00:00 | | 2001-12-28 | 17,79 | 638.900 | 17,79 | 17,54 | 17,65 | 00:00:00 | | 2001-12-31 | 17,79 | 0 | 17,79 | 17,79 | 17,79 | 00:00:00 | | 2002-01-01 | 17,79 | 0 | 17,79 | 17,79 | 17,79 | 00:00:00 | | 2002-01-02 | 17,70 | 696.700 | 17,89 | 17,63 | 17,78 | 00:00:00 | | 2002-01-03 | 17,73 | 722.300 | 17,79 | 17,66 | 17,75 | 00:00:00 | | 2002-01-04 | 17,69 | 2.469.600 | 17,74 | 17,65 | 17,70 | 00:00:00 | | 2002-01-07 | 18,18 | 1.968.200 | 18,20 | 17,70 | 17,73 | 00:00:00 | | 2002-01-08 | 18,50 | 3.614.500 | 18,59 | 18,08 | 18,10 | 00:00:00 | | 2002-01-09 | 18,50 | 1.924.100 | 18,55 | 18,36 | 18,49 | 00:00:00 | | 2002-01-10 | 18,20 | 1.558.800 | 18,49 | 18,06 | 18,45 | 00:00:00 | | 2002-01-11 | 18,22 | 1.111.600 | 18,39 | 18,00 | 18,21 | 00:00:00 | | 2002-01-14 | 18,12 | 792.300 | 18,19 | 17,91 | 18,19 | 00:00:00 | | 2002-01-15 | 18,45 | 1.090.000 | 18,45 | 18,04 | 18,04 | 00:00:00 | | 2002-01-16 | 18,40 | 2.016.600 | 18,40 | 18,10 | 18,30 | 00:00:00 | | 2002-01-17 | 18,82 | 3.306.500 | 18,82 | 18,26 | 18,30 | 00:00:00 | | 2002-01-18 | 18,60 | 1.494.000 | 18,78 | 18,55 | 18,60 | 00:00:00 | | 2002-01-21 | 18,45 | 1.110.000 | 18,59 | 18,20 | 18,58 | 00:00:00 | | 2002-01-22 | 18,42 | 1.677.500 | 18,61 | 18,30 | 18,44 | 00:00:00 | | 2002-01-23 | 18,61 | 1.808.200 | 18,74 | 18,35 | 18,43 | 00:00:00 | | 2002-01-24 | 18,88 | 3.457.200 | 18,99 | 18,51 | 18,55 | 00:00:00 | | 2002-01-25 | 18,80 | 1.082.500 | 18,91 | 18,60 | 18,70 | 00:00:00 | | 2002-01-28 | 18,75 | 1.124.600 | 18,84 | 18,61 | 18,80 | 00:00:00 | | 2002-01-29 | 18,80 | 1.148.600 | 18,90 | 18,71 | 18,71 | 00:00:00 | | 2002-01-30 | 18,60 | 751.600 | 18,81 | 18,59 | 18,63 | 00:00:00 | | 2002-01-31 | 18,60 | 936.200 | 18,73 | 18,60 | 18,66 | 00:00:00 | | 2002-02-01 | 18,52 | 535.300 | 18,70 | 18,43 | 18,61 | 00:00:00 | | 2002-02-04 | 17,95 | 931.200 | 18,48 | 17,75 | 18,40 | 00:00:00 | | 2002-02-05 | 18,00 | 897.600 | 18,05 | 17,85 | 17,90 | 00:00:00 | | 2002-02-06 | 17,90 | 1.792.500 | 17,98 | 17,58 | 17,90 | 00:00:00 | | 2002-02-07 | 17,70 | 448.100 | 17,90 | 17,65 | 17,65 | 00:00:00 | | 2002-02-08 | 18,11 | 621.600 | 18,45 | 17,72 | 17,80 | 00:00:00 | | 2002-02-11 | 18,55 | 494.500 | 18,60 | 18,03 | 18,03 | 00:00:00 | | 2002-02-12 | 18,64 | 1.093.400 | 18,77 | 18,50 | 18,58 | 00:00:00 | | 2002-02-13 | 19,18 | 2.157.800 | 19,18 | 18,52 | 18,52 | 00:00:00 | | 2002-02-14 | 19,06 | 1.446.000 | 19,15 | 18,50 | 18,50 | 00:00:00 | | 2002-02-15 | 18,95 | 649.900 | 19,05 | 18,81 | 18,81 | 00:00:00 | | 2002-02-18 | 18,97 | 436.000 | 19,00 | 18,82 | 18,95 | 00:00:00 | | 2002-02-19 | 18,50 | 531.500 | 18,95 | 18,45 | 18,90 | 00:00:00 | | 2002-02-20 | 18,66 | 709.300 | 18,90 | 18,01 | 18,40 | 00:00:00 | | 2002-02-21 | 18,41 | 493.800 | 18,89 | 18,30 | 18,71 | 00:00:00 | | 2002-02-22 | 18,50 | 514.800 | 18,75 | 18,25 | 18,25 | 00:00:00 | | 2002-02-25 | 18,79 | 168.700 | 18,85 | 18,45 | 18,50 | 00:00:00 | | 2002-02-26 | 18,69 | 390.900 | 18,75 | 18,50 | 18,57 | 00:00:00 | | 2002-02-27 | 18,80 | 432.200 | 18,80 | 18,54 | 18,61 | 00:00:00 | | 2002-02-28 | 18,95 | 454.700 | 18,95 | 18,70 | 18,70 | 00:00:00 | | 2002-03-01 | 19,05 | 568.500 | 19,06 | 18,85 | 18,86 | 00:00:00 | | 2002-03-04 | 18,70 | 1.940.700 | 19,05 | 18,70 | 18,88 | 00:00:00 | | 2002-03-05 | 18,78 | 1.321.500 | 18,92 | 18,48 | 18,70 | 00:00:00 | | 2002-03-06 | 18,70 | 799.100 | 18,87 | 18,53 | 18,75 | 00:00:00 | | 2002-03-07 | 18,85 | 529.600 | 18,95 | 18,70 | 18,70 | 00:00:00 | | 2002-03-08 | 18,85 | 995.200 | 19,03 | 18,65 | 18,95 | 00:00:00 | | 2002-03-11 | 18,58 | 857.600 | 18,98 | 18,53 | 18,80 | 00:00:00 | | 2002-03-12 | 18,60 | 711.900 | 18,80 | 18,59 | 18,65 | 00:00:00 | | 2002-03-13 | 18,74 | 725.900 | 18,90 | 18,58 | 18,60 | 00:00:00 | | 2002-03-14 | 19,08 | 878.500 | 19,08 | 18,63 | 18,66 | 00:00:00 | | 2002-03-15 | 19,20 | 2.202.000 | 19,20 | 18,84 | 19,00 | 00:00:00 | | 2002-03-18 | 19,55 | 2.346.500 | 19,75 | 18,80 | 18,80 | 00:00:00 | | 2002-03-19 | 19,90 | 3.621.700 | 20,18 | 19,62 | 19,62 | 00:00:00 | | 2002-03-20 | 19,99 | 2.324.600 | 20,18 | 19,51 | 20,15 | 00:00:00 | | 2002-03-21 | 20,35 | 1.840.900 | 20,39 | 19,62 | 19,90 | 00:00:00 | | 2002-03-22 | 20,70 | 1.988.100 | 20,74 | 20,01 | 20,05 | 00:00:00 | | 2002-03-25 | 20,96 | 2.755.200 | 21,09 | 20,48 | 20,49 | 00:00:00 | | 2002-03-26 | 20,86 | 1.909.000 | 21,01 | 20,62 | 21,00 | 00:00:00 | | 2002-03-27 | 21,48 | 1.946.800 | 21,52 | 20,69 | 20,69 | 00:00:00 | | 2002-03-28 | 21,48 | 0 | 21,48 | 21,48 | 21,48 | 00:00:00 | | 2002-03-29 | 21,48 | 0 | 21,48 | 21,48 | 21,48 | 00:00:00 | | 2002-04-01 | 21,48 | 0 | 21,48 | 21,48 | 21,48 | 00:00:00 | | 2002-04-02 | 22,60 | 2.092.400 | 22,60 | 21,71 | 21,71 | 00:00:00 | | 2002-04-03 | 21,92 | 2.243.800 | 22,44 | 21,88 | 22,29 | 00:00:00 | | 2002-04-04 | 21,42 | 1.102.500 | 21,95 | 21,11 | 21,82 | 00:00:00 | | 2002-04-05 | 21,80 | 1.223.200 | 22,04 | 21,00 | 21,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
