|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-09-11 | 11,53 | 4.057.900 | 11,74 | 11,51 | 11,73 | 00:00:00 | | 2015-09-15 | 11,33 | 7.459.400 | 11,39 | 11,14 | 11,22 | 00:00:00 | | 2015-09-16 | 11,36 | 5.897.700 | 11,48 | 11,29 | 11,41 | 00:00:00 | | 2015-09-29 | 10,11 | 7.583.100 | 10,29 | 9,96 | 10,01 | 00:00:00 | | 2015-09-30 | 10,26 | 6.067.400 | 10,36 | 10,20 | 10,30 | 00:00:00 | | 2015-10-09 | 11,35 | 8.531.100 | 11,53 | 11,27 | 11,31 | 00:00:00 | | 2015-10-12 | 11,25 | 5.109.500 | 11,53 | 11,18 | 11,39 | 00:00:00 | | 2015-10-20 | 11,05 | 3.485.900 | 11,21 | 10,97 | 11,18 | 00:00:00 | | 2015-10-21 | 11,00 | 3.587.400 | 11,15 | 10,89 | 11,09 | 00:00:00 | | 2015-10-22 | 11,16 | 5.215.400 | 11,26 | 10,94 | 11,00 | 00:00:00 | | 2015-10-23 | 11,46 | 9.063.900 | 11,49 | 11,21 | 11,24 | 00:00:00 | | 2015-10-26 | 11,59 | 6.792.300 | 11,67 | 11,40 | 11,48 | 00:00:00 | | 2015-10-27 | 11,50 | 4.326.500 | 11,70 | 11,50 | 11,55 | 00:00:00 | | 2015-10-28 | 11,57 | 4.009.100 | 11,64 | 11,41 | 11,50 | 00:00:00 | | 2015-10-29 | 11,39 | 5.275.300 | 11,65 | 11,30 | 11,62 | 00:00:00 | | 2015-10-30 | 11,52 | 4.225.100 | 11,57 | 11,40 | 11,40 | 00:00:00 | | 2015-11-02 | 11,70 | 5.870.900 | 11,79 | 11,45 | 11,47 | 00:00:00 | | 2015-11-10 | 10,96 | 5.115.400 | 11,08 | 10,85 | 11,06 | 00:00:00 | | 2015-11-11 | 11,37 | 12.208.200 | 11,43 | 10,93 | 11,00 | 00:00:00 | | 2015-11-12 | 11,24 | 7.353.500 | 11,50 | 11,15 | 11,37 | 00:00:00 | | 2015-11-13 | 11,19 | 5.145.300 | 11,39 | 11,09 | 11,16 | 00:00:00 | | 2015-11-16 | 10,99 | 7.463.800 | 11,17 | 10,92 | 11,00 | 00:00:00 | | 2015-11-17 | 11,21 | 4.970.700 | 11,27 | 11,01 | 11,08 | 00:00:00 | | 2015-11-18 | 11,35 | 5.372.600 | 11,39 | 11,12 | 11,14 | 00:00:00 | | 2015-11-24 | 11,21 | 4.916.900 | 11,30 | 11,06 | 11,25 | 00:00:00 | | 2015-11-25 | 11,21 | 5.483.200 | 11,25 | 11,01 | 11,20 | 00:00:00 | | 2015-11-26 | 11,40 | 4.089.100 | 11,48 | 11,15 | 11,23 | 00:00:00 | | 2015-11-27 | 11,40 | 3.055.100 | 11,46 | 11,35 | 11,36 | 00:00:00 | | 2015-11-30 | 11,42 | 5.660.100 | 11,46 | 11,32 | 11,40 | 00:00:00 | | 2015-12-01 | 11,42 | 5.438.700 | 11,48 | 11,38 | 11,44 | 00:00:00 | | 2015-12-02 | 11,31 | 6.451.900 | 11,52 | 11,19 | 11,42 | 00:00:00 | | 2015-12-07 | 10,97 | 4.458.800 | 11,19 | 10,94 | 11,14 | 00:00:00 | | 2015-12-10 | 10,44 | 6.896.500 | 10,67 | 10,32 | 10,53 | 00:00:00 | | 2015-12-11 | 10,23 | 6.211.900 | 10,46 | 10,17 | 10,42 | 00:00:00 | | 2015-12-15 | 10,44 | 7.244.600 | 10,49 | 10,15 | 10,21 | 00:00:00 | | 2015-12-16 | 10,48 | 5.457.000 | 10,55 | 10,30 | 10,50 | 00:00:00 | | 2015-12-17 | 10,65 | 7.631.400 | 10,79 | 10,61 | 10,69 | 00:00:00 | | 2015-12-18 | 10,57 | 8.649.500 | 10,74 | 10,50 | 10,56 | 00:00:00 | | 2015-12-24 | 10,89 | 1.017.300 | 10,90 | 10,83 | 10,85 | 00:00:00 | | 2015-12-25 | 10,89 | 0 | 10,89 | 10,89 | 10,89 | 00:00:00 | | 2015-12-28 | 10,68 | 3.408.200 | 10,90 | 10,67 | 10,89 | 00:00:00 | | 2015-12-29 | 10,86 | 2.854.800 | 10,86 | 10,71 | 10,76 | 00:00:00 | | 2015-12-30 | 10,90 | 3.401.300 | 10,93 | 10,80 | 10,85 | 00:00:00 | | 2015-12-31 | 10,90 | 0 | 10,90 | 10,90 | 10,90 | 00:00:00 | | 2016-01-01 | 10,90 | 0 | 10,90 | 10,90 | 10,90 | 00:00:00 | | 2016-01-04 | 10,62 | 8.538.600 | 10,75 | 10,55 | 10,75 | 00:00:00 | | 2016-01-05 | 10,67 | 4.590.400 | 10,75 | 10,50 | 10,71 | 00:00:00 | | 2016-01-06 | 10,41 | 5.474.700 | 10,63 | 10,28 | 10,63 | 00:00:00 | | 2016-01-19 | 9,28 | 14.929.500 | 9,65 | 9,26 | 9,44 | 00:00:00 | | 2016-01-20 | 8,84 | 13.188.600 | 9,12 | 8,78 | 9,10 | 00:00:00 | | 2016-01-25 | 9,04 | 8.021.200 | 9,40 | 8,97 | 9,38 | 00:00:00 | | 2016-02-01 | 9,11 | 5.567.100 | 9,33 | 9,00 | 9,24 | 00:00:00 | | 2016-02-12 | 7,99 | 10.688.000 | 7,99 | 7,67 | 7,84 | 00:00:00 | | 2016-03-03 | 9,98 | 6.027.000 | 10,05 | 9,85 | 9,95 | 00:00:00 | | 2016-03-04 | 10,07 | 6.023.300 | 10,11 | 9,86 | 10,04 | 00:00:00 | | 2016-03-10 | 9,90 | 13.947.900 | 10,55 | 9,81 | 9,93 | 00:00:00 | | 2016-03-11 | 10,67 | 15.029.300 | 10,67 | 10,15 | 10,20 | 00:00:00 | | 2016-03-14 | 10,60 | 7.212.200 | 10,84 | 10,56 | 10,70 | 00:00:00 | | 2016-03-21 | 10,11 | 3.981.000 | 10,37 | 10,06 | 10,13 | 00:00:00 | | 2016-03-28 | 9,67 | 0 | 9,67 | 9,67 | 9,67 | 00:00:00 | | 2016-03-29 | 9,56 | 4.400.100 | 9,84 | 9,50 | 9,70 | 00:00:00 | | 2016-03-30 | 9,58 | 4.570.300 | 9,72 | 9,52 | 9,63 | 00:00:00 | | 2016-04-04 | 9,43 | 3.882.500 | 9,56 | 9,32 | 9,41 | 00:00:00 | | 2016-04-12 | 9,24 | 7.901.500 | 9,48 | 9,12 | 9,22 | 00:00:00 | | 2016-04-13 | 9,74 | 9.951.800 | 9,74 | 9,38 | 9,39 | 00:00:00 | | 2016-04-14 | 9,83 | 6.327.900 | 9,86 | 9,58 | 9,75 | 00:00:00 | | 2016-04-15 | 9,71 | 4.882.100 | 9,81 | 9,66 | 9,79 | 00:00:00 | | 2016-04-18 | 9,73 | 4.075.800 | 9,78 | 9,47 | 9,55 | 00:00:00 | | 2016-04-19 | 9,75 | 4.155.100 | 9,88 | 9,73 | 9,78 | 00:00:00 | | 2016-04-20 | 9,96 | 5.293.200 | 9,97 | 9,66 | 9,69 | 00:00:00 | | 2016-05-02 | 9,60 | 3.712.500 | 9,74 | 9,52 | 9,74 | 00:00:00 | | 2016-05-10 | 9,12 | 5.989.900 | 9,20 | 9,02 | 9,07 | 00:00:00 | | 2016-05-11 | 9,10 | 6.388.500 | 9,18 | 8,93 | 9,13 | 00:00:00 | | 2016-05-12 | 8,65 | 13.345.100 | 8,87 | 8,57 | 8,80 | 00:00:00 | | 2016-05-13 | 8,65 | 8.034.000 | 8,71 | 8,44 | 8,54 | 00:00:00 | | 2016-05-16 | 8,60 | 3.149.800 | 8,65 | 8,53 | 8,60 | 00:00:00 | | 2016-05-17 | 8,64 | 6.644.300 | 8,86 | 8,57 | 8,66 | 00:00:00 | | 2016-05-18 | 8,78 | 5.415.900 | 8,84 | 8,55 | 8,62 | 00:00:00 | | 2016-05-24 | 9,09 | 7.462.600 | 9,12 | 8,70 | 8,77 | 00:00:00 | | 2016-05-25 | 9,52 | 11.050.100 | 9,56 | 9,17 | 9,18 | 00:00:00 | | 2016-05-30 | 9,10 | 3.558.800 | 9,19 | 9,08 | 9,15 | 00:00:00 | | | << < 41 42 > >> |
|
