|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-07 | 22,80 | 4.889.800 | 22,84 | 22,55 | 22,60 | 00:00:00 | | 2005-01-10 | 22,73 | 2.678.400 | 22,83 | 22,63 | 22,79 | 00:00:00 | | 2005-01-11 | 22,39 | 3.913.700 | 22,83 | 22,37 | 22,83 | 00:00:00 | | 2005-01-12 | 22,36 | 2.836.500 | 22,68 | 22,20 | 22,41 | 00:00:00 | | 2005-01-13 | 22,76 | 4.474.800 | 22,77 | 22,43 | 22,50 | 00:00:00 | | 2005-01-14 | 22,96 | 3.608.800 | 23,05 | 22,68 | 22,75 | 00:00:00 | | 2005-01-17 | 23,07 | 1.720.100 | 23,19 | 22,94 | 22,97 | 00:00:00 | | 2005-01-18 | 22,99 | 2.735.300 | 23,04 | 22,69 | 22,91 | 00:00:00 | | 2005-01-19 | 23,04 | 3.107.000 | 23,27 | 22,87 | 23,15 | 00:00:00 | | 2005-01-20 | 22,70 | 2.526.000 | 22,98 | 22,67 | 22,85 | 00:00:00 | | 2005-01-21 | 22,65 | 1.930.500 | 22,77 | 22,50 | 22,50 | 00:00:00 | | 2005-01-24 | 22,48 | 2.772.700 | 22,63 | 22,37 | 22,54 | 00:00:00 | | 2005-01-25 | 22,57 | 2.569.400 | 22,77 | 22,38 | 22,54 | 00:00:00 | | 2005-01-26 | 22,72 | 3.648.500 | 22,85 | 22,62 | 22,67 | 00:00:00 | | 2005-01-27 | 22,79 | 3.500.500 | 22,89 | 22,57 | 22,87 | 00:00:00 | | 2005-01-28 | 22,58 | 2.206.900 | 22,94 | 22,50 | 22,94 | 00:00:00 | | 2005-01-31 | 22,85 | 2.700.300 | 22,93 | 22,63 | 22,70 | 00:00:00 | | 2005-02-01 | 22,99 | 2.666.400 | 23,00 | 22,69 | 22,95 | 00:00:00 | | 2005-02-02 | 22,95 | 2.882.200 | 23,01 | 22,78 | 22,78 | 00:00:00 | | 2005-02-03 | 22,92 | 2.823.200 | 23,01 | 22,85 | 22,90 | 00:00:00 | | 2005-02-04 | 23,15 | 3.380.200 | 23,23 | 22,95 | 23,03 | 00:00:00 | | 2005-02-07 | 23,48 | 3.685.100 | 23,53 | 23,16 | 23,16 | 00:00:00 | | 2005-02-08 | 23,21 | 3.494.900 | 23,52 | 23,15 | 23,41 | 00:00:00 | | 2005-02-09 | 23,05 | 2.172.800 | 23,31 | 22,95 | 23,15 | 00:00:00 | | 2005-02-10 | 23,10 | 2.632.900 | 23,22 | 22,82 | 22,99 | 00:00:00 | | 2005-02-11 | 23,29 | 3.008.600 | 23,29 | 22,97 | 23,06 | 00:00:00 | | 2005-02-14 | 23,14 | 2.273.500 | 23,27 | 23,06 | 23,18 | 00:00:00 | | 2005-02-15 | 22,79 | 7.717.900 | 23,18 | 22,58 | 23,18 | 00:00:00 | | 2005-02-16 | 22,59 | 3.592.200 | 22,88 | 22,50 | 22,76 | 00:00:00 | | 2005-02-17 | 22,50 | 4.133.200 | 22,67 | 22,42 | 22,55 | 00:00:00 | | 2005-02-18 | 22,93 | 4.190.100 | 22,97 | 22,41 | 22,41 | 00:00:00 | | 2005-02-21 | 22,70 | 3.124.100 | 22,88 | 22,58 | 22,76 | 00:00:00 | | 2005-02-22 | 22,63 | 3.194.800 | 22,77 | 22,43 | 22,77 | 00:00:00 | | 2005-02-23 | 22,35 | 4.751.300 | 22,58 | 22,26 | 22,50 | 00:00:00 | | 2005-02-24 | 22,24 | 2.823.900 | 22,39 | 22,17 | 22,33 | 00:00:00 | | 2005-02-25 | 22,50 | 4.149.000 | 22,55 | 22,22 | 22,29 | 00:00:00 | | 2005-02-28 | 22,41 | 2.834.000 | 22,59 | 22,32 | 22,50 | 00:00:00 | | 2005-03-01 | 22,60 | 2.910.500 | 22,73 | 22,37 | 22,49 | 00:00:00 | | 2005-03-02 | 22,70 | 3.147.100 | 22,71 | 22,45 | 22,71 | 00:00:00 | | 2005-03-03 | 22,66 | 2.314.200 | 22,84 | 22,51 | 22,63 | 00:00:00 | | 2005-03-04 | 23,04 | 3.336.800 | 23,04 | 22,57 | 22,82 | 00:00:00 | | 2005-03-07 | 22,94 | 3.687.500 | 23,03 | 22,76 | 23,02 | 00:00:00 | | 2005-03-08 | 23,01 | 4.116.600 | 23,15 | 22,85 | 22,90 | 00:00:00 | | 2005-03-09 | 22,03 | 19.591.400 | 22,50 | 21,98 | 22,38 | 00:00:00 | | 2005-03-10 | 21,85 | 7.090.700 | 22,04 | 21,81 | 22,00 | 00:00:00 | | 2005-03-11 | 21,90 | 3.971.200 | 22,00 | 21,84 | 21,99 | 00:00:00 | | 2005-03-14 | 21,76 | 4.327.300 | 21,98 | 21,70 | 21,88 | 00:00:00 | | 2005-03-15 | 21,77 | 5.944.500 | 21,92 | 21,74 | 21,83 | 00:00:00 | | 2005-03-16 | 21,48 | 5.180.700 | 21,86 | 21,48 | 21,70 | 00:00:00 | | 2005-03-17 | 21,56 | 4.262.300 | 21,63 | 21,35 | 21,55 | 00:00:00 | | 2005-03-18 | 21,66 | 3.795.500 | 21,86 | 21,56 | 21,60 | 00:00:00 | | 2005-03-21 | 21,45 | 1.991.700 | 21,78 | 21,40 | 21,62 | 00:00:00 | | 2005-03-22 | 21,51 | 2.580.200 | 21,62 | 21,31 | 21,46 | 00:00:00 | | 2005-03-23 | 21,45 | 3.277.900 | 21,47 | 21,25 | 21,40 | 00:00:00 | | 2005-03-24 | 21,57 | 3.892.600 | 21,75 | 21,32 | 21,45 | 00:00:00 | | 2005-03-25 | 21,57 | 0 | 21,57 | 21,57 | 21,57 | 00:00:00 | | 2005-03-28 | 21,57 | 0 | 21,57 | 21,57 | 21,57 | 00:00:00 | | 2005-03-29 | 21,54 | 2.834.600 | 21,65 | 21,35 | 21,35 | 00:00:00 | | 2005-03-30 | 21,09 | 6.968.600 | 21,47 | 20,96 | 21,40 | 00:00:00 | | 2005-03-31 | 20,97 | 5.562.000 | 21,26 | 20,97 | 21,17 | 00:00:00 | | 2005-04-01 | 20,97 | 4.378.400 | 21,12 | 20,85 | 20,99 | 00:00:00 | | 2005-04-04 | 20,83 | 3.589.300 | 20,94 | 20,70 | 20,86 | 00:00:00 | | 2005-04-05 | 20,78 | 3.775.900 | 20,95 | 20,71 | 20,95 | 00:00:00 | | 2005-04-06 | 20,86 | 3.762.000 | 20,97 | 20,79 | 20,88 | 00:00:00 | | 2005-04-07 | 21,30 | 6.908.800 | 21,30 | 20,82 | 20,82 | 00:00:00 | | 2005-04-08 | 21,29 | 3.493.200 | 21,53 | 21,18 | 21,45 | 00:00:00 | | 2005-04-11 | 21,20 | 4.721.900 | 21,30 | 21,14 | 21,20 | 00:00:00 | | 2005-04-12 | 21,12 | 4.877.900 | 21,33 | 20,97 | 21,30 | 00:00:00 | | 2005-04-13 | 21,10 | 3.242.900 | 21,30 | 21,05 | 21,25 | 00:00:00 | | 2005-04-14 | 21,36 | 3.803.500 | 21,45 | 21,01 | 21,06 | 00:00:00 | | 2005-04-15 | 21,02 | 4.907.600 | 21,19 | 20,99 | 21,08 | 00:00:00 | | 2005-04-18 | 20,51 | 4.446.400 | 20,91 | 20,31 | 20,85 | 00:00:00 | | 2005-04-19 | 20,44 | 4.147.800 | 20,65 | 20,32 | 20,65 | 00:00:00 | | 2005-04-20 | 20,24 | 3.949.800 | 20,66 | 20,18 | 20,50 | 00:00:00 | | 2005-04-21 | 20,44 | 3.158.800 | 20,57 | 20,15 | 20,20 | 00:00:00 | | 2005-04-22 | 20,80 | 4.053.100 | 20,85 | 20,43 | 20,43 | 00:00:00 | | 2005-04-25 | 20,63 | 3.040.000 | 20,80 | 20,61 | 20,69 | 00:00:00 | | 2005-04-26 | 20,59 | 2.505.100 | 20,68 | 20,47 | 20,60 | 00:00:00 | | 2005-04-27 | 20,23 | 3.881.300 | 20,50 | 20,07 | 20,35 | 00:00:00 | | 2005-04-28 | 20,05 | 4.589.400 | 20,39 | 19,91 | 20,22 | 00:00:00 | | 2005-04-29 | 20,01 | 3.981.800 | 20,25 | 19,86 | 19,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
