|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-08-19 | 22,43 | 1.922.500 | 22,43 | 22,10 | 22,20 | 00:00:00 | | 2005-08-22 | 22,31 | 1.349.000 | 22,48 | 22,26 | 22,35 | 00:00:00 | | 2005-08-23 | 22,06 | 2.025.800 | 22,29 | 22,06 | 22,21 | 00:00:00 | | 2005-08-24 | 22,04 | 1.900.900 | 22,15 | 21,88 | 22,02 | 00:00:00 | | 2005-08-25 | 21,79 | 2.487.800 | 21,98 | 21,72 | 21,84 | 00:00:00 | | 2005-08-26 | 21,45 | 3.019.600 | 21,94 | 21,40 | 21,92 | 00:00:00 | | 2005-08-29 | 21,70 | 2.099.300 | 21,82 | 21,10 | 21,26 | 00:00:00 | | 2005-08-30 | 21,41 | 2.686.100 | 21,85 | 21,40 | 21,80 | 00:00:00 | | 2005-08-31 | 21,60 | 10.246.000 | 21,69 | 21,25 | 21,30 | 00:00:00 | | 2005-09-01 | 21,85 | 3.231.200 | 21,95 | 21,64 | 21,65 | 00:00:00 | | 2005-09-02 | 21,62 | 1.957.900 | 21,92 | 21,58 | 21,73 | 00:00:00 | | 2005-09-05 | 21,96 | 1.294.000 | 21,98 | 21,65 | 21,65 | 00:00:00 | | 2005-09-06 | 22,39 | 4.431.700 | 22,51 | 21,89 | 21,99 | 00:00:00 | | 2005-09-07 | 23,74 | 17.903.100 | 24,01 | 23,54 | 23,99 | 00:00:00 | | 2005-09-08 | 23,62 | 6.145.200 | 24,16 | 23,43 | 23,71 | 00:00:00 | | 2005-09-09 | 23,48 | 2.949.200 | 23,87 | 23,44 | 23,60 | 00:00:00 | | 2005-09-12 | 23,25 | 3.031.600 | 23,63 | 23,25 | 23,50 | 00:00:00 | | 2005-09-13 | 23,17 | 3.897.800 | 23,36 | 23,01 | 23,25 | 00:00:00 | | 2005-09-14 | 23,23 | 3.120.200 | 23,49 | 23,11 | 23,20 | 00:00:00 | | 2005-09-15 | 23,36 | 3.117.100 | 23,50 | 23,17 | 23,17 | 00:00:00 | | 2005-09-16 | 23,39 | 3.135.600 | 23,58 | 23,21 | 23,30 | 00:00:00 | | 2005-09-19 | 23,20 | 2.251.900 | 23,45 | 23,10 | 23,13 | 00:00:00 | | 2005-09-20 | 23,60 | 4.208.500 | 23,60 | 23,25 | 23,29 | 00:00:00 | | 2005-09-21 | 23,20 | 3.086.600 | 23,50 | 23,06 | 23,35 | 00:00:00 | | 2005-09-22 | 23,00 | 2.902.300 | 23,12 | 22,84 | 23,05 | 00:00:00 | | 2005-09-23 | 23,37 | 2.847.400 | 23,37 | 23,03 | 23,18 | 00:00:00 | | 2005-09-26 | 23,98 | 4.029.100 | 24,00 | 23,60 | 23,60 | 00:00:00 | | 2005-09-27 | 23,65 | 2.823.800 | 23,95 | 23,62 | 23,95 | 00:00:00 | | 2005-09-28 | 24,45 | 6.559.300 | 24,57 | 23,80 | 23,80 | 00:00:00 | | 2005-09-29 | 24,34 | 3.320.000 | 24,40 | 24,11 | 24,40 | 00:00:00 | | 2005-09-30 | 24,40 | 2.975.900 | 24,63 | 24,28 | 24,50 | 00:00:00 | | 2005-10-03 | 24,57 | 2.341.300 | 24,58 | 24,37 | 24,40 | 00:00:00 | | 2005-10-04 | 24,93 | 3.237.100 | 24,93 | 24,43 | 24,61 | 00:00:00 | | 2005-10-05 | 24,57 | 4.593.100 | 24,87 | 24,49 | 24,52 | 00:00:00 | | 2005-10-06 | 24,30 | 5.692.500 | 24,54 | 24,17 | 24,30 | 00:00:00 | | 2005-10-07 | 24,13 | 4.396.800 | 24,29 | 23,87 | 24,29 | 00:00:00 | | 2005-10-10 | 24,13 | 1.803.200 | 24,35 | 24,10 | 24,13 | 00:00:00 | | 2005-10-11 | 24,52 | 3.548.700 | 24,72 | 24,25 | 24,25 | 00:00:00 | | 2005-10-12 | 24,40 | 2.511.500 | 24,52 | 24,15 | 24,42 | 00:00:00 | | 2005-10-13 | 24,21 | 5.208.200 | 24,70 | 24,18 | 24,40 | 00:00:00 | | 2005-10-14 | 24,63 | 4.602.700 | 24,63 | 24,05 | 24,20 | 00:00:00 | | 2005-10-17 | 24,51 | 2.598.900 | 24,65 | 24,36 | 24,55 | 00:00:00 | | 2005-10-18 | 24,04 | 4.160.300 | 24,55 | 24,02 | 24,50 | 00:00:00 | | 2005-10-19 | 23,66 | 4.084.900 | 24,05 | 23,64 | 23,90 | 00:00:00 | | 2005-10-20 | 23,66 | 3.354.700 | 24,22 | 23,60 | 24,08 | 00:00:00 | | 2005-10-21 | 23,55 | 2.710.200 | 23,85 | 23,50 | 23,50 | 00:00:00 | | 2005-10-24 | 24,06 | 2.406.900 | 24,12 | 23,50 | 23,50 | 00:00:00 | | 2005-10-25 | 23,68 | 2.409.100 | 24,24 | 23,63 | 24,24 | 00:00:00 | | 2005-10-26 | 23,92 | 2.464.000 | 24,05 | 23,70 | 23,70 | 00:00:00 | | 2005-10-27 | 23,62 | 3.146.800 | 23,98 | 23,56 | 23,82 | 00:00:00 | | 2005-10-28 | 23,73 | 2.354.900 | 23,84 | 23,48 | 23,53 | 00:00:00 | | 2005-10-31 | 24,45 | 2.500.600 | 24,45 | 24,03 | 24,03 | 00:00:00 | | 2005-11-01 | 24,46 | 2.029.800 | 24,65 | 24,36 | 24,40 | 00:00:00 | | 2005-11-02 | 24,61 | 2.843.700 | 24,67 | 24,21 | 24,34 | 00:00:00 | | 2005-11-03 | 25,10 | 6.247.400 | 25,27 | 24,58 | 24,82 | 00:00:00 | | 2005-11-04 | 25,00 | 3.647.300 | 25,12 | 24,80 | 25,05 | 00:00:00 | | 2005-11-07 | 25,15 | 2.186.000 | 25,30 | 24,83 | 24,83 | 00:00:00 | | 2005-11-08 | 25,43 | 4.735.700 | 25,58 | 25,20 | 25,20 | 00:00:00 | | 2005-11-09 | 25,36 | 2.903.500 | 25,48 | 25,13 | 25,40 | 00:00:00 | | 2005-11-10 | 25,75 | 3.219.900 | 25,79 | 25,20 | 25,20 | 00:00:00 | | 2005-11-11 | 26,30 | 3.449.700 | 26,40 | 25,75 | 25,89 | 00:00:00 | | 2005-11-14 | 26,08 | 3.332.500 | 26,30 | 25,97 | 26,06 | 00:00:00 | | 2005-11-15 | 25,86 | 2.968.000 | 26,12 | 25,72 | 25,95 | 00:00:00 | | 2005-11-16 | 25,72 | 3.455.800 | 26,14 | 25,60 | 26,00 | 00:00:00 | | 2005-11-17 | 25,17 | 7.760.200 | 25,79 | 24,95 | 25,52 | 00:00:00 | | 2005-11-18 | 25,35 | 4.094.100 | 25,59 | 25,17 | 25,43 | 00:00:00 | | 2005-11-21 | 25,84 | 3.507.200 | 26,00 | 25,35 | 25,54 | 00:00:00 | | 2005-11-22 | 25,75 | 1.893.500 | 25,90 | 25,60 | 25,90 | 00:00:00 | | 2005-11-23 | 25,86 | 1.730.700 | 26,00 | 25,65 | 26,00 | 00:00:00 | | 2005-11-24 | 25,70 | 1.768.000 | 25,93 | 25,63 | 25,86 | 00:00:00 | | 2005-11-25 | 25,67 | 1.573.100 | 25,91 | 25,58 | 25,76 | 00:00:00 | | 2005-11-28 | 25,66 | 3.414.800 | 25,87 | 25,57 | 25,75 | 00:00:00 | | 2005-11-29 | 25,63 | 1.401.300 | 25,89 | 25,50 | 25,74 | 00:00:00 | | 2005-11-30 | 25,69 | 3.638.600 | 25,77 | 25,35 | 25,67 | 00:00:00 | | 2005-12-01 | 25,94 | 2.842.600 | 26,00 | 25,55 | 25,77 | 00:00:00 | | 2005-12-02 | 25,88 | 2.481.000 | 26,00 | 25,67 | 26,00 | 00:00:00 | | 2005-12-05 | 25,81 | 1.743.000 | 26,00 | 25,76 | 25,83 | 00:00:00 | | 2005-12-06 | 27,02 | 9.657.200 | 27,05 | 25,80 | 25,80 | 00:00:00 | | 2005-12-07 | 26,93 | 3.529.900 | 27,05 | 26,72 | 26,92 | 00:00:00 | | 2005-12-08 | 26,76 | 2.647.500 | 26,80 | 26,50 | 26,73 | 00:00:00 | | 2005-12-09 | 26,90 | 2.824.400 | 27,06 | 26,61 | 26,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
