|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-07 | 13,69 | 2.096.800 | 14,05 | 13,41 | 13,73 | 00:00:00 | | 2003-03-10 | 13,10 | 2.130.600 | 13,80 | 13,01 | 13,60 | 00:00:00 | | 2003-03-11 | 12,65 | 1.640.100 | 13,09 | 12,55 | 13,00 | 00:00:00 | | 2003-03-12 | 13,00 | 2.150.900 | 13,09 | 12,56 | 12,56 | 00:00:00 | | 2003-03-13 | 13,18 | 1.830.900 | 13,30 | 12,93 | 13,00 | 00:00:00 | | 2003-03-14 | 14,30 | 5.343.200 | 14,30 | 13,25 | 13,45 | 00:00:00 | | 2003-03-17 | 14,39 | 1.617.400 | 14,40 | 13,77 | 14,07 | 00:00:00 | | 2003-03-18 | 14,10 | 2.943.000 | 14,62 | 13,94 | 14,39 | 00:00:00 | | 2003-03-19 | 14,27 | 1.415.800 | 14,43 | 13,88 | 14,10 | 00:00:00 | | 2003-03-20 | 14,00 | 1.293.000 | 14,40 | 13,78 | 14,23 | 00:00:00 | | 2003-03-21 | 14,43 | 1.550.000 | 14,43 | 14,00 | 14,24 | 00:00:00 | | 2003-03-24 | 13,85 | 1.569.100 | 14,32 | 13,85 | 14,20 | 00:00:00 | | 2003-03-25 | 14,15 | 1.474.900 | 14,16 | 13,59 | 13,83 | 00:00:00 | | 2003-03-26 | 14,45 | 1.525.200 | 14,46 | 13,98 | 14,28 | 00:00:00 | | 2003-03-27 | 14,31 | 1.549.000 | 14,47 | 14,19 | 14,25 | 00:00:00 | | 2003-03-28 | 14,63 | 2.310.400 | 14,68 | 14,06 | 14,15 | 00:00:00 | | 2003-03-31 | 14,27 | 1.826.700 | 14,49 | 14,17 | 14,22 | 00:00:00 | | 2003-04-01 | 14,43 | 976.900 | 14,50 | 14,21 | 14,38 | 00:00:00 | | 2003-04-02 | 14,78 | 2.461.400 | 15,05 | 14,59 | 14,59 | 00:00:00 | | 2003-04-03 | 14,65 | 1.317.000 | 15,14 | 14,63 | 15,00 | 00:00:00 | | 2003-04-04 | 15,00 | 2.048.600 | 15,19 | 14,70 | 14,79 | 00:00:00 | | 2003-04-07 | 15,50 | 4.281.000 | 15,69 | 15,01 | 15,25 | 00:00:00 | | 2003-04-08 | 15,26 | 4.279.500 | 15,60 | 15,06 | 15,50 | 00:00:00 | | 2003-04-09 | 15,25 | 3.672.200 | 15,80 | 15,08 | 15,16 | 00:00:00 | | 2003-04-10 | 15,51 | 3.639.300 | 15,69 | 15,20 | 15,20 | 00:00:00 | | 2003-04-11 | 15,80 | 4.220.900 | 16,30 | 15,51 | 15,52 | 00:00:00 | | 2003-04-14 | 15,87 | 2.623.100 | 16,11 | 15,50 | 15,80 | 00:00:00 | | 2003-04-15 | 16,03 | 3.232.800 | 16,49 | 16,02 | 16,02 | 00:00:00 | | 2003-04-16 | 15,73 | 2.390.500 | 16,48 | 15,55 | 16,48 | 00:00:00 | | 2003-04-17 | 15,94 | 1.794.900 | 16,07 | 15,50 | 15,55 | 00:00:00 | | 2003-04-18 | 15,94 | 0 | 15,94 | 15,94 | 15,94 | 00:00:00 | | 2003-04-21 | 15,94 | 0 | 15,94 | 15,94 | 15,94 | 00:00:00 | | 2003-04-22 | 15,90 | 1.263.400 | 16,07 | 15,70 | 16,00 | 00:00:00 | | 2003-04-23 | 16,65 | 2.454.700 | 16,65 | 16,00 | 16,00 | 00:00:00 | | 2003-04-24 | 16,21 | 1.662.100 | 16,74 | 16,11 | 16,60 | 00:00:00 | | 2003-04-25 | 16,00 | 1.690.200 | 16,45 | 15,96 | 16,19 | 00:00:00 | | 2003-04-28 | 16,17 | 1.396.200 | 16,30 | 15,85 | 15,96 | 00:00:00 | | 2003-04-29 | 16,00 | 2.690.900 | 16,46 | 15,95 | 16,17 | 00:00:00 | | 2003-04-30 | 16,49 | 2.677.300 | 16,65 | 16,05 | 16,18 | 00:00:00 | | 2003-05-01 | 16,49 | 0 | 16,49 | 16,49 | 16,49 | 00:00:00 | | 2003-05-02 | 16,52 | 1.012.200 | 16,66 | 16,20 | 16,28 | 00:00:00 | | 2003-05-05 | 16,45 | 1.184.000 | 16,75 | 16,35 | 16,60 | 00:00:00 | | 2003-05-06 | 16,85 | 1.827.200 | 16,95 | 16,38 | 16,60 | 00:00:00 | | 2003-05-07 | 16,74 | 1.600.100 | 17,20 | 16,70 | 16,97 | 00:00:00 | | 2003-05-08 | 16,50 | 1.272.100 | 16,87 | 16,27 | 16,85 | 00:00:00 | | 2003-05-09 | 16,69 | 1.590.400 | 16,80 | 16,40 | 16,40 | 00:00:00 | | 2003-05-12 | 16,85 | 1.525.900 | 17,08 | 16,70 | 16,70 | 00:00:00 | | 2003-05-13 | 17,08 | 1.797.600 | 17,14 | 16,70 | 16,94 | 00:00:00 | | 2003-05-14 | 17,48 | 2.275.000 | 17,49 | 17,07 | 17,07 | 00:00:00 | | 2003-05-15 | 17,41 | 2.815.800 | 17,86 | 17,21 | 17,32 | 00:00:00 | | 2003-05-16 | 17,08 | 2.713.600 | 17,50 | 16,65 | 17,48 | 00:00:00 | | 2003-05-19 | 16,05 | 2.907.800 | 16,70 | 16,05 | 16,50 | 00:00:00 | | 2003-05-20 | 16,22 | 2.189.600 | 16,28 | 15,94 | 16,00 | 00:00:00 | | 2003-05-21 | 16,34 | 6.700.100 | 16,34 | 15,37 | 15,80 | 00:00:00 | | 2003-05-22 | 16,48 | 2.695.600 | 16,85 | 16,00 | 16,00 | 00:00:00 | | 2003-05-23 | 17,60 | 3.408.700 | 17,60 | 16,30 | 16,47 | 00:00:00 | | 2003-05-26 | 16,98 | 1.579.500 | 17,69 | 16,98 | 17,30 | 00:00:00 | | 2003-05-27 | 16,88 | 2.365.300 | 16,90 | 16,30 | 16,73 | 00:00:00 | | 2003-05-28 | 17,41 | 3.218.100 | 17,54 | 16,70 | 16,99 | 00:00:00 | | 2003-05-29 | 17,22 | 3.317.900 | 17,51 | 16,93 | 17,45 | 00:00:00 | | 2003-05-30 | 17,80 | 15.338.800 | 17,80 | 17,25 | 17,30 | 00:00:00 | | 2003-06-02 | 18,10 | 3.575.700 | 18,31 | 17,58 | 17,79 | 00:00:00 | | 2003-06-03 | 18,12 | 3.118.300 | 18,15 | 17,70 | 18,00 | 00:00:00 | | 2003-06-04 | 17,61 | 3.247.400 | 18,08 | 17,51 | 17,80 | 00:00:00 | | 2003-06-05 | 17,27 | 4.457.500 | 17,77 | 16,91 | 17,77 | 00:00:00 | | 2003-06-06 | 17,27 | 3.482.800 | 17,55 | 17,08 | 17,30 | 00:00:00 | | 2003-06-09 | 17,36 | 2.045.600 | 17,44 | 16,85 | 16,96 | 00:00:00 | | 2003-06-10 | 17,20 | 2.661.600 | 17,47 | 17,05 | 17,36 | 00:00:00 | | 2003-06-11 | 17,15 | 2.135.500 | 17,46 | 17,15 | 17,33 | 00:00:00 | | 2003-06-12 | 17,50 | 2.213.600 | 17,50 | 17,20 | 17,42 | 00:00:00 | | 2003-06-13 | 17,71 | 2.711.600 | 18,07 | 17,34 | 17,34 | 00:00:00 | | 2003-06-16 | 17,99 | 1.936.200 | 18,00 | 17,46 | 17,56 | 00:00:00 | | 2003-06-17 | 17,64 | 2.801.800 | 18,20 | 17,42 | 17,93 | 00:00:00 | | 2003-06-18 | 17,77 | 1.903.700 | 17,77 | 17,47 | 17,62 | 00:00:00 | | 2003-06-19 | 16,82 | 5.782.600 | 17,19 | 16,79 | 17,01 | 00:00:00 | | 2003-06-20 | 17,10 | 5.213.100 | 17,10 | 16,80 | 16,80 | 00:00:00 | | 2003-06-23 | 16,76 | 2.992.600 | 17,03 | 16,55 | 17,00 | 00:00:00 | | 2003-06-24 | 16,80 | 6.197.300 | 16,85 | 16,55 | 16,83 | 00:00:00 | | 2003-06-25 | 17,14 | 8.244.100 | 17,21 | 16,71 | 16,80 | 00:00:00 | | 2003-06-26 | 17,00 | 20.312.700 | 17,23 | 16,90 | 17,03 | 00:00:00 | | 2003-06-27 | 16,85 | 7.388.100 | 17,08 | 16,77 | 17,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
