|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-15 | 17,89 | 582.900 | 18,22 | 17,35 | 18,00 | 00:00:00 | | 2002-11-18 | 18,01 | 360.400 | 18,12 | 17,65 | 17,90 | 00:00:00 | | 2002-11-19 | 17,38 | 1.026.300 | 17,85 | 16,84 | 17,80 | 00:00:00 | | 2002-11-20 | 17,00 | 1.244.700 | 17,71 | 16,87 | 17,55 | 00:00:00 | | 2002-11-21 | 17,82 | 1.666.900 | 18,17 | 17,53 | 17,79 | 00:00:00 | | 2002-11-22 | 18,05 | 950.600 | 18,20 | 17,66 | 18,05 | 00:00:00 | | 2002-11-25 | 17,40 | 2.911.000 | 19,00 | 17,00 | 18,50 | 00:00:00 | | 2002-11-26 | 16,81 | 2.662.600 | 17,50 | 16,50 | 17,25 | 00:00:00 | | 2002-11-27 | 16,75 | 3.665.300 | 17,40 | 16,53 | 17,40 | 00:00:00 | | 2002-11-28 | 16,21 | 2.811.300 | 17,50 | 16,10 | 16,52 | 00:00:00 | | 2002-11-29 | 16,38 | 1.483.100 | 16,50 | 16,12 | 16,30 | 00:00:00 | | 2002-12-02 | 16,32 | 1.550.600 | 17,15 | 16,32 | 16,40 | 00:00:00 | | 2002-12-03 | 15,50 | 1.693.700 | 16,60 | 15,42 | 16,41 | 00:00:00 | | 2002-12-04 | 16,02 | 1.862.000 | 16,15 | 15,32 | 15,66 | 00:00:00 | | 2002-12-05 | 16,19 | 1.350.300 | 16,55 | 15,85 | 16,16 | 00:00:00 | | 2002-12-06 | 15,54 | 4.062.300 | 16,23 | 15,03 | 16,20 | 00:00:00 | | 2002-12-09 | 15,70 | 1.885.900 | 15,98 | 15,20 | 15,98 | 00:00:00 | | 2002-12-10 | 15,90 | 2.583.300 | 16,25 | 15,68 | 15,84 | 00:00:00 | | 2002-12-11 | 15,80 | 1.140.700 | 16,10 | 15,70 | 16,10 | 00:00:00 | | 2002-12-12 | 15,30 | 2.041.400 | 16,00 | 15,15 | 16,00 | 00:00:00 | | 2002-12-13 | 15,15 | 2.021.700 | 15,35 | 14,55 | 15,32 | 00:00:00 | | 2002-12-16 | 14,86 | 4.604.900 | 15,05 | 14,12 | 14,90 | 00:00:00 | | 2002-12-17 | 15,22 | 6.214.900 | 15,40 | 14,75 | 15,00 | 00:00:00 | | 2002-12-18 | 15,10 | 2.204.000 | 15,26 | 15,00 | 15,00 | 00:00:00 | | 2002-12-19 | 14,91 | 2.641.700 | 15,32 | 14,80 | 15,30 | 00:00:00 | | 2002-12-20 | 15,10 | 1.599.800 | 15,19 | 14,91 | 15,15 | 00:00:00 | | 2002-12-23 | 14,83 | 1.302.400 | 15,09 | 14,75 | 15,09 | 00:00:00 | | 2002-12-24 | 14,80 | 678.200 | 15,07 | 14,52 | 15,07 | 00:00:00 | | 2002-12-25 | 14,80 | 0 | 14,80 | 14,80 | 14,80 | 00:00:00 | | 2002-12-26 | 14,80 | 0 | 14,80 | 14,80 | 14,80 | 00:00:00 | | 2002-12-27 | 14,61 | 807.700 | 14,70 | 14,32 | 14,52 | 00:00:00 | | 2002-12-30 | 14,34 | 1.237.600 | 14,60 | 14,12 | 14,60 | 00:00:00 | | 2002-12-31 | 14,38 | 1.053.700 | 14,55 | 14,20 | 14,34 | 00:00:00 | | 2003-01-01 | 14,37 | 0 | 14,38 | 14,37 | 14,37 | 00:00:00 | | 2003-01-02 | 14,86 | 996.000 | 14,86 | 14,16 | 14,16 | 00:00:00 | | 2003-01-03 | 14,57 | 2.091.500 | 14,95 | 14,49 | 14,95 | 00:00:00 | | 2003-01-06 | 14,38 | 1.153.600 | 14,60 | 14,20 | 14,50 | 00:00:00 | | 2003-01-07 | 14,32 | 1.342.600 | 14,44 | 14,25 | 14,39 | 00:00:00 | | 2003-01-08 | 14,30 | 2.018.600 | 14,30 | 14,10 | 14,22 | 00:00:00 | | 2003-01-09 | 14,50 | 1.402.600 | 14,55 | 14,06 | 14,19 | 00:00:00 | | 2003-01-10 | 15,19 | 3.236.100 | 15,40 | 14,40 | 14,45 | 00:00:00 | | 2003-01-13 | 15,35 | 1.036.100 | 15,45 | 15,00 | 15,27 | 00:00:00 | | 2003-01-14 | 15,10 | 1.247.300 | 15,50 | 15,07 | 15,40 | 00:00:00 | | 2003-01-15 | 15,25 | 1.350.700 | 15,30 | 15,05 | 15,05 | 00:00:00 | | 2003-01-16 | 15,68 | 2.192.500 | 15,70 | 15,11 | 15,11 | 00:00:00 | | 2003-01-17 | 15,00 | 1.680.300 | 15,61 | 14,95 | 15,43 | 00:00:00 | | 2003-01-20 | 14,94 | 422.700 | 15,09 | 14,80 | 14,95 | 00:00:00 | | 2003-01-21 | 14,90 | 1.920.300 | 15,15 | 14,81 | 14,94 | 00:00:00 | | 2003-01-22 | 14,71 | 1.664.900 | 15,00 | 14,62 | 14,82 | 00:00:00 | | 2003-01-23 | 14,75 | 872.200 | 14,90 | 14,62 | 14,90 | 00:00:00 | | 2003-01-24 | 14,79 | 1.160.000 | 14,88 | 14,62 | 14,75 | 00:00:00 | | 2003-01-27 | 14,35 | 2.037.600 | 14,80 | 14,22 | 14,60 | 00:00:00 | | 2003-01-28 | 14,46 | 1.979.700 | 14,55 | 14,25 | 14,37 | 00:00:00 | | 2003-01-29 | 14,40 | 1.430.600 | 14,46 | 14,10 | 14,30 | 00:00:00 | | 2003-01-30 | 14,49 | 1.049.300 | 14,64 | 14,26 | 14,40 | 00:00:00 | | 2003-01-31 | 14,32 | 1.295.900 | 14,56 | 14,22 | 14,30 | 00:00:00 | | 2003-02-03 | 14,36 | 974.500 | 14,58 | 14,25 | 14,45 | 00:00:00 | | 2003-02-04 | 14,22 | 1.022.000 | 14,48 | 14,05 | 14,48 | 00:00:00 | | 2003-02-05 | 14,56 | 2.896.000 | 14,65 | 14,15 | 14,22 | 00:00:00 | | 2003-02-06 | 14,32 | 1.152.400 | 14,50 | 14,08 | 14,27 | 00:00:00 | | 2003-02-07 | 14,25 | 1.072.700 | 14,48 | 14,16 | 14,23 | 00:00:00 | | 2003-02-10 | 14,29 | 1.829.900 | 14,35 | 14,11 | 14,20 | 00:00:00 | | 2003-02-11 | 14,50 | 1.043.200 | 14,55 | 14,23 | 14,30 | 00:00:00 | | 2003-02-12 | 14,30 | 934.500 | 14,45 | 14,20 | 14,25 | 00:00:00 | | 2003-02-13 | 14,45 | 930.000 | 14,45 | 14,11 | 14,15 | 00:00:00 | | 2003-02-14 | 14,65 | 2.352.300 | 14,80 | 14,36 | 14,45 | 00:00:00 | | 2003-02-17 | 14,80 | 409.800 | 14,90 | 14,63 | 14,68 | 00:00:00 | | 2003-02-18 | 14,90 | 604.100 | 14,95 | 14,65 | 14,80 | 00:00:00 | | 2003-02-19 | 14,55 | 869.300 | 14,84 | 14,42 | 14,82 | 00:00:00 | | 2003-02-20 | 14,35 | 1.079.700 | 14,77 | 14,15 | 14,55 | 00:00:00 | | 2003-02-21 | 14,43 | 1.864.100 | 14,60 | 14,15 | 14,30 | 00:00:00 | | 2003-02-24 | 14,17 | 880.300 | 14,40 | 14,04 | 14,26 | 00:00:00 | | 2003-02-25 | 13,96 | 914.000 | 14,19 | 13,94 | 14,05 | 00:00:00 | | 2003-02-26 | 13,91 | 1.645.900 | 14,05 | 13,56 | 14,00 | 00:00:00 | | 2003-02-27 | 13,95 | 1.898.200 | 14,12 | 13,71 | 13,76 | 00:00:00 | | 2003-02-28 | 13,85 | 1.734.600 | 13,99 | 13,65 | 13,95 | 00:00:00 | | 2003-03-03 | 14,20 | 3.577.000 | 14,49 | 13,85 | 14,00 | 00:00:00 | | 2003-03-04 | 13,65 | 1.714.700 | 14,20 | 13,61 | 14,15 | 00:00:00 | | 2003-03-05 | 13,62 | 1.402.500 | 13,80 | 13,35 | 13,51 | 00:00:00 | | 2003-03-06 | 13,80 | 1.422.400 | 13,84 | 13,40 | 13,58 | 00:00:00 | | 2003-03-07 | 13,69 | 2.096.800 | 14,05 | 13,41 | 13,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
