|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-09 | 30,32 | 5.996.700 | 30,36 | 29,80 | 30,26 | 00:00:00 | | 2007-03-12 | 30,23 | 5.431.100 | 30,60 | 30,12 | 30,52 | 00:00:00 | | 2007-03-13 | 29,68 | 5.823.100 | 30,40 | 29,61 | 30,13 | 00:00:00 | | 2007-03-14 | 28,44 | 9.307.900 | 29,10 | 28,35 | 29,09 | 00:00:00 | | 2007-03-15 | 29,19 | 6.335.100 | 29,30 | 28,70 | 29,19 | 00:00:00 | | 2007-03-16 | 28,82 | 5.110.900 | 29,28 | 28,67 | 29,19 | 00:00:00 | | 2007-03-19 | 29,45 | 4.209.900 | 29,50 | 29,04 | 29,12 | 00:00:00 | | 2007-03-20 | 29,42 | 3.945.500 | 29,48 | 29,06 | 29,22 | 00:00:00 | | 2007-03-21 | 29,29 | 3.780.500 | 29,71 | 29,22 | 29,46 | 00:00:00 | | 2007-03-22 | 29,99 | 6.686.900 | 30,06 | 29,55 | 29,61 | 00:00:00 | | 2007-03-23 | 29,88 | 3.767.900 | 29,94 | 29,55 | 29,80 | 00:00:00 | | 2007-03-26 | 29,35 | 4.115.600 | 29,98 | 29,07 | 29,95 | 00:00:00 | | 2007-03-27 | 29,38 | 3.406.000 | 29,65 | 29,25 | 29,55 | 00:00:00 | | 2007-03-28 | 28,92 | 5.099.500 | 29,30 | 28,64 | 29,13 | 00:00:00 | | 2007-03-29 | 29,30 | 3.615.900 | 29,32 | 29,03 | 29,11 | 00:00:00 | | 2007-03-30 | 29,19 | 3.219.900 | 29,43 | 29,04 | 29,19 | 00:00:00 | | 2007-04-02 | 29,21 | 3.169.300 | 29,31 | 28,99 | 29,10 | 00:00:00 | | 2007-04-03 | 29,63 | 4.081.200 | 29,65 | 29,22 | 29,34 | 00:00:00 | | 2007-04-04 | 29,85 | 3.749.000 | 29,89 | 29,62 | 29,89 | 00:00:00 | | 2007-04-05 | 29,88 | 2.669.000 | 29,93 | 29,67 | 29,89 | 00:00:00 | | 2007-04-10 | 30,37 | 4.519.100 | 30,43 | 29,82 | 30,00 | 00:00:00 | | 2007-04-11 | 30,24 | 4.430.700 | 30,65 | 30,12 | 30,40 | 00:00:00 | | 2007-04-12 | 30,30 | 4.161.800 | 30,41 | 29,92 | 30,10 | 00:00:00 | | 2007-04-13 | 30,44 | 2.976.700 | 30,58 | 30,16 | 30,42 | 00:00:00 | | 2007-04-16 | 30,97 | 4.768.600 | 30,97 | 30,50 | 30,63 | 00:00:00 | | 2007-04-17 | 30,71 | 4.514.200 | 30,99 | 30,64 | 30,99 | 00:00:00 | | 2007-04-18 | 30,47 | 6.079.500 | 30,72 | 30,24 | 30,69 | 00:00:00 | | 2007-04-19 | 30,27 | 4.541.600 | 30,33 | 29,89 | 30,11 | 00:00:00 | | 2007-04-20 | 30,98 | 9.502.900 | 31,28 | 30,33 | 30,49 | 00:00:00 | | 2007-04-23 | 31,01 | 4.448.000 | 31,25 | 30,85 | 31,12 | 00:00:00 | | 2007-04-24 | 30,70 | 5.206.700 | 31,23 | 30,48 | 31,04 | 00:00:00 | | 2007-04-26 | 31,18 | 3.731.600 | 31,33 | 30,88 | 31,14 | 00:00:00 | | 2007-04-27 | 30,98 | 4.589.800 | 31,28 | 30,71 | 31,05 | 00:00:00 | | 2007-04-30 | 31,08 | 2.512.600 | 31,19 | 30,90 | 31,01 | 00:00:00 | | 2007-05-02 | 31,15 | 5.158.500 | 31,37 | 31,03 | 31,33 | 00:00:00 | | 2007-05-03 | 30,99 | 4.703.100 | 31,30 | 30,76 | 31,30 | 00:00:00 | | 2007-05-04 | 31,29 | 4.986.900 | 31,33 | 30,88 | 31,24 | 00:00:00 | | 2007-05-07 | 31,43 | 3.058.800 | 31,70 | 31,31 | 31,55 | 00:00:00 | | 2007-05-08 | 31,75 | 5.549.000 | 31,82 | 31,32 | 31,53 | 00:00:00 | | 2007-05-09 | 32,74 | 11.162.000 | 32,94 | 32,22 | 32,34 | 00:00:00 | | 2007-05-10 | 32,49 | 5.781.600 | 32,95 | 32,10 | 32,48 | 00:00:00 | | 2007-05-11 | 32,98 | 6.839.600 | 33,08 | 31,83 | 32,10 | 00:00:00 | | 2007-05-14 | 32,51 | 3.719.100 | 33,10 | 32,31 | 33,10 | 00:00:00 | | 2007-05-15 | 32,95 | 5.291.600 | 32,95 | 32,16 | 32,35 | 00:00:00 | | 2007-05-16 | 31,61 | 11.820.800 | 32,20 | 31,38 | 32,15 | 00:00:00 | | 2007-05-17 | 31,78 | 3.965.700 | 31,88 | 31,55 | 31,82 | 00:00:00 | | 2007-05-18 | 31,81 | 4.823.800 | 32,00 | 31,68 | 31,78 | 00:00:00 | | 2007-05-21 | 31,41 | 5.527.900 | 31,91 | 31,29 | 31,91 | 00:00:00 | | 2007-05-22 | 31,72 | 4.378.400 | 31,87 | 31,28 | 31,40 | 00:00:00 | | 2007-05-23 | 31,67 | 4.585.500 | 31,84 | 31,39 | 31,77 | 00:00:00 | | 2007-05-24 | 31,60 | 4.629.500 | 31,92 | 31,35 | 31,48 | 00:00:00 | | 2007-05-25 | 31,80 | 4.224.100 | 31,96 | 31,40 | 31,40 | 00:00:00 | | 2007-05-28 | 31,75 | 1.052.600 | 31,98 | 31,58 | 31,98 | 00:00:00 | | 2007-05-29 | 30,76 | 4.147.100 | 30,93 | 30,60 | 30,83 | 00:00:00 | | 2007-05-30 | 30,86 | 4.120.000 | 30,91 | 30,44 | 30,67 | 00:00:00 | | 2007-05-31 | 30,68 | 4.764.900 | 31,00 | 30,56 | 31,00 | 00:00:00 | | 2007-06-04 | 30,41 | 4.438.800 | 30,65 | 30,30 | 30,60 | 00:00:00 | | 2007-06-05 | 30,45 | 4.349.800 | 30,62 | 30,17 | 30,45 | 00:00:00 | | 2007-06-06 | 30,20 | 4.819.600 | 30,46 | 30,10 | 30,39 | 00:00:00 | | 2007-06-07 | 29,59 | 8.707.600 | 30,39 | 29,45 | 30,26 | 00:00:00 | | 2007-06-08 | 29,48 | 6.525.500 | 29,68 | 29,04 | 29,38 | 00:00:00 | | 2007-06-11 | 29,75 | 4.038.000 | 29,92 | 29,61 | 29,75 | 00:00:00 | | 2007-06-12 | 29,41 | 3.982.200 | 29,90 | 29,32 | 29,90 | 00:00:00 | | 2007-06-13 | 29,70 | 5.662.900 | 29,85 | 29,05 | 29,26 | 00:00:00 | | 2007-06-14 | 30,14 | 6.147.200 | 30,33 | 29,81 | 30,03 | 00:00:00 | | 2007-06-15 | 30,45 | 6.581.500 | 30,72 | 30,24 | 30,39 | 00:00:00 | | 2007-06-18 | 30,39 | 2.947.000 | 30,63 | 30,27 | 30,45 | 00:00:00 | | 2007-06-19 | 30,45 | 3.665.900 | 30,78 | 30,30 | 30,34 | 00:00:00 | | 2007-06-20 | 30,51 | 3.070.300 | 30,89 | 30,47 | 30,70 | 00:00:00 | | 2007-06-21 | 30,34 | 6.314.600 | 30,65 | 29,96 | 30,52 | 00:00:00 | | 2007-06-22 | 30,32 | 3.682.600 | 30,45 | 30,17 | 30,31 | 00:00:00 | | 2007-06-25 | 30,30 | 3.365.100 | 30,30 | 29,86 | 30,00 | 00:00:00 | | 2007-06-26 | 29,91 | 4.607.200 | 30,17 | 29,83 | 30,12 | 00:00:00 | | 2007-06-27 | 29,78 | 6.121.200 | 30,32 | 29,46 | 30,12 | 00:00:00 | | 2007-06-28 | 29,93 | 4.019.100 | 30,20 | 29,79 | 30,14 | 00:00:00 | | 2007-06-29 | 30,19 | 3.905.500 | 30,26 | 29,72 | 30,15 | 00:00:00 | | 2007-07-02 | 29,77 | 5.129.900 | 30,10 | 29,60 | 29,94 | 00:00:00 | | 2007-07-03 | 29,96 | 4.288.200 | 30,24 | 29,85 | 30,06 | 00:00:00 | | 2007-07-04 | 30,00 | 2.792.500 | 30,11 | 29,88 | 29,98 | 00:00:00 | | 2007-07-05 | 29,78 | 5.178.600 | 30,08 | 29,62 | 30,00 | 00:00:00 | | 2007-07-06 | 29,90 | 2.556.600 | 30,04 | 29,70 | 29,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
