|
 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 | | 2006-03-31 | 32,11 | 3.302.000 | 32,55 | 32,08 | 32,50 | 00:00:00 | | 2006-04-03 | 32,25 | 2.017.100 | 32,45 | 32,05 | 32,32 | 00:00:00 | | 2006-04-04 | 32,14 | 3.218.700 | 32,32 | 31,95 | 32,27 | 00:00:00 | | 2006-04-05 | 32,67 | 3.088.200 | 32,67 | 32,25 | 32,35 | 00:00:00 | | 2006-04-06 | 32,65 | 3.059.300 | 32,92 | 32,32 | 32,68 | 00:00:00 | | 2006-04-07 | 32,14 | 3.071.100 | 32,79 | 32,10 | 32,63 | 00:00:00 | | 2006-04-10 | 32,16 | 2.116.400 | 32,23 | 31,65 | 32,00 | 00:00:00 | | 2006-04-11 | 31,92 | 4.625.400 | 32,20 | 31,67 | 31,96 | 00:00:00 | | 2006-04-12 | 31,73 | 3.538.000 | 31,92 | 31,23 | 31,70 | 00:00:00 | | 2006-04-13 | 31,42 | 2.442.800 | 31,77 | 31,13 | 31,77 | 00:00:00 | | 2006-04-14 | 31,42 | 0 | 31,42 | 31,42 | 31,42 | 00:00:00 | | 2006-04-17 | 31,42 | 0 | 31,42 | 31,42 | 31,42 | 00:00:00 | | 2006-04-18 | 31,47 | 2.279.600 | 31,48 | 31,05 | 31,40 | 00:00:00 | | 2006-04-19 | 31,87 | 2.318.200 | 32,13 | 31,71 | 31,77 | 00:00:00 | | 2006-04-20 | 32,20 | 2.808.000 | 32,35 | 31,73 | 31,73 | 00:00:00 | | 2006-04-21 | 32,28 | 2.808.000 | 32,50 | 32,03 | 32,26 | 00:00:00 | | 2006-04-24 | 32,05 | 1.803.500 | 32,20 | 31,96 | 32,03 | 00:00:00 | | 2006-04-25 | 32,34 | 3.278.000 | 32,52 | 32,08 | 32,08 | 00:00:00 | | 2006-04-26 | 32,19 | 3.041.700 | 32,50 | 31,96 | 32,31 | 00:00:00 | | 2006-04-27 | 32,18 | 3.681.500 | 32,48 | 31,61 | 32,30 | 00:00:00 | | 2006-04-28 | 31,94 | 3.102.100 | 32,17 | 31,75 | 32,06 | 00:00:00 | | 2006-05-01 | 31,94 | 0 | 31,94 | 31,94 | 31,94 | 00:00:00 | | 2006-05-02 | 32,67 | 4.589.500 | 32,80 | 31,82 | 31,85 | 00:00:00 | | 2006-05-03 | 32,48 | 4.521.100 | 33,05 | 32,38 | 32,75 | 00:00:00 | | 2006-05-04 | 32,76 | 2.559.300 | 32,83 | 32,28 | 32,50 | 00:00:00 | | 2006-05-05 | 32,84 | 2.656.700 | 33,04 | 32,66 | 32,89 | 00:00:00 | | 2006-05-08 | 33,17 | 2.482.700 | 33,35 | 32,98 | 33,15 | 00:00:00 | | 2006-05-09 | 33,65 | 4.168.200 | 33,65 | 32,95 | 33,24 | 00:00:00 | | 2006-05-10 | 33,63 | 2.856.600 | 33,87 | 33,45 | 33,57 | 00:00:00 | | 2006-05-11 | 33,85 | 3.069.200 | 34,17 | 33,67 | 33,70 | 00:00:00 | | 2006-05-12 | 33,26 | 4.627.800 | 33,78 | 33,00 | 33,71 | 00:00:00 | | 2006-05-15 | 32,72 | 4.231.200 | 33,15 | 32,49 | 33,14 | 00:00:00 | | 2006-05-16 | 33,10 | 3.880.200 | 33,25 | 32,55 | 32,73 | 00:00:00 | | 2006-05-17 | 30,97 | 10.544.500 | 33,50 | 30,90 | 33,50 | 00:00:00 | | 2006-05-18 | 29,85 | 12.599.800 | 31,19 | 29,57 | 31,19 | 00:00:00 | | 2006-05-19 | 30,04 | 10.966.600 | 30,36 | 29,80 | 29,85 | 00:00:00 | | 2006-05-22 | 28,92 | 9.094.600 | 30,10 | 28,92 | 30,00 | 00:00:00 | | 2006-05-23 | 29,73 | 7.395.500 | 29,98 | 29,02 | 29,04 | 00:00:00 | | 2006-05-24 | 29,08 | 7.520.700 | 29,59 | 28,40 | 29,59 | 00:00:00 | | 2006-05-25 | 29,56 | 3.250.900 | 29,68 | 28,90 | 29,31 | 00:00:00 | | 2006-05-26 | 30,03 | 3.767.400 | 30,16 | 29,45 | 29,89 | 00:00:00 | | 2006-05-29 | 29,18 | 2.138.900 | 29,38 | 29,11 | 29,18 | 00:00:00 | | 2006-05-30 | 28,56 | 4.563.700 | 29,40 | 28,46 | 29,20 | 00:00:00 | | 2006-05-31 | 29,09 | 5.927.800 | 29,34 | 28,31 | 28,46 | 00:00:00 | | 2006-06-01 | 29,21 | 3.860.700 | 29,30 | 28,71 | 29,03 | 00:00:00 | | 2006-06-02 | 29,60 | 3.904.200 | 29,79 | 29,47 | 29,50 | 00:00:00 | | 2006-06-05 | 29,26 | 1.922.600 | 29,62 | 29,18 | 29,54 | 00:00:00 | | 2006-06-06 | 28,47 | 4.043.800 | 29,06 | 28,37 | 28,79 | 00:00:00 | | 2006-06-07 | 28,83 | 2.562.000 | 29,02 | 28,35 | 28,62 | 00:00:00 | | 2006-06-08 | 27,50 | 6.368.900 | 28,26 | 27,50 | 28,10 | 00:00:00 | | 2006-06-09 | 28,00 | 3.703.900 | 28,14 | 27,59 | 27,95 | 00:00:00 | | 2006-06-12 | 27,64 | 4.824.400 | 28,38 | 27,63 | 28,15 | 00:00:00 | | 2006-06-13 | 26,77 | 7.514.100 | 27,29 | 26,66 | 27,12 | 00:00:00 | | 2006-06-14 | 27,33 | 4.518.300 | 27,47 | 26,78 | 26,88 | 00:00:00 | | 2006-06-15 | 28,02 | 6.041.300 | 28,07 | 27,60 | 27,64 | 00:00:00 | | 2006-06-16 | 27,55 | 7.332.200 | 28,45 | 27,41 | 28,25 | 00:00:00 | | 2006-06-19 | 28,09 | 3.822.800 | 28,22 | 27,76 | 27,85 | 00:00:00 | | 2006-06-20 | 28,33 | 2.981.500 | 28,39 | 27,76 | 27,89 | 00:00:00 | | 2006-06-21 | 28,10 | 3.524.000 | 28,39 | 27,76 | 28,38 | 00:00:00 | | 2006-06-22 | 28,45 | 2.029.300 | 28,79 | 28,20 | 28,50 | 00:00:00 | | 2006-06-23 | 28,40 | 1.610.400 | 28,68 | 28,17 | 28,68 | 00:00:00 | | 2006-06-26 | 28,30 | 4.958.000 | 28,62 | 28,21 | 28,43 | 00:00:00 | | 2006-06-27 | 27,88 | 2.320.100 | 28,54 | 27,81 | 28,46 | 00:00:00 | | 2006-06-28 | 27,99 | 2.064.300 | 28,32 | 27,70 | 27,92 | 00:00:00 | | 2006-06-29 | 29,03 | 3.497.600 | 29,06 | 28,23 | 28,34 | 00:00:00 | | 2006-06-30 | 29,75 | 5.127.900 | 29,86 | 29,35 | 29,70 | 00:00:00 | | 2006-07-03 | 29,70 | 5.392.900 | 29,95 | 29,64 | 29,83 | 00:00:00 | | 2006-07-04 | 30,29 | 2.561.600 | 30,32 | 29,60 | 29,93 | 00:00:00 | | 2006-07-05 | 29,82 | 4.144.800 | 30,60 | 29,65 | 30,33 | 00:00:00 | | 2006-07-06 | 30,23 | 3.191.600 | 30,43 | 29,92 | 30,00 | 00:00:00 | | 2006-07-07 | 29,99 | 2.336.100 | 30,22 | 29,75 | 30,22 | 00:00:00 | | 2006-07-10 | 30,58 | 2.816.900 | 30,65 | 29,86 | 30,13 | 00:00:00 | | 2006-07-11 | 29,91 | 5.671.300 | 30,63 | 29,82 | 30,63 | 00:00:00 | | 2006-07-12 | 30,03 | 2.349.300 | 30,42 | 29,94 | 30,23 | 00:00:00 | | 2006-07-13 | 29,40 | 2.825.300 | 29,89 | 29,19 | 29,89 | 00:00:00 | | 2006-07-14 | 28,68 | 2.086.500 | 29,29 | 28,68 | 29,06 | 00:00:00 | | 2006-07-17 | 28,75 | 3.250.900 | 28,87 | 27,92 | 28,69 | 00:00:00 | | 2006-07-18 | 28,56 | 2.866.800 | 28,88 | 28,34 | 28,51 | 00:00:00 | | 2006-07-19 | 30,15 | 5.002.000 | 30,30 | 28,65 | 28,65 | 00:00:00 | | 2006-07-20 | 29,70 | 3.445.900 | 30,47 | 29,56 | 30,20 | 00:00:00 | | 2006-07-21 | 29,43 | 3.311.800 | 29,85 | 29,22 | 29,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
