|
 CREDIT AGRICOLE - [Ticker: ACA.PA] |     | | Last Trade | 14.95 | Last Trade Time | 2017-11-01 - 21:39:00 | | Variation | -0.03 (-0.20%) | Open | 15.03 | | High | 15.13 | Low | 14.94 | | Volume | 4,997,919 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 8.51 x 50,000 - N/A | | Former Close | 14.98 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ACA.PA quotes from 2000-01-01 to 2022-05-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-03 | 2,883,800 | 29.46 | 29.59 | 28.92 | 29.10 | 00:00:00 | | 2006-02-06 | 3,471,700 | 29.14 | 29.39 | 28.96 | 29.05 | 00:00:00 | | 2006-02-07 | 2,985,000 | 29.15 | 29.41 | 28.78 | 29.24 | 00:00:00 | | 2006-02-08 | 1,791,800 | 28.94 | 29.18 | 28.80 | 29.11 | 00:00:00 | | 2006-02-09 | 2,335,400 | 29.23 | 29.51 | 29.16 | 29.51 | 00:00:00 | | 2006-02-10 | 2,045,700 | 29.49 | 29.53 | 29.07 | 29.14 | 00:00:00 | | 2006-02-13 | 2,485,900 | 29.10 | 29.50 | 28.90 | 29.50 | 00:00:00 | | 2006-02-14 | 3,104,600 | 29.47 | 29.92 | 29.16 | 29.88 | 00:00:00 | | 2006-02-15 | 2,917,900 | 29.95 | 29.96 | 29.23 | 29.50 | 00:00:00 | | 2006-02-16 | 3,195,800 | 29.69 | 29.90 | 29.50 | 29.85 | 00:00:00 | | 2006-02-17 | 2,789,600 | 29.93 | 30.20 | 29.76 | 29.90 | 00:00:00 | | 2006-02-20 | 1,260,500 | 29.81 | 29.94 | 29.66 | 29.79 | 00:00:00 | | 2006-02-21 | 3,479,900 | 29.97 | 30.13 | 29.70 | 29.85 | 00:00:00 | | 2006-02-22 | 2,232,500 | 29.87 | 30.17 | 29.64 | 30.17 | 00:00:00 | | 2006-02-23 | 3,439,700 | 30.17 | 30.40 | 29.88 | 30.00 | 00:00:00 | | 2006-02-24 | 1,892,000 | 30.01 | 30.27 | 29.85 | 30.23 | 00:00:00 | | 2006-02-27 | 3,373,300 | 30.31 | 30.73 | 30.22 | 30.68 | 00:00:00 | | 2006-02-28 | 8,096,700 | 30.78 | 31.85 | 30.66 | 30.66 | 00:00:00 | | 2006-03-01 | 4,544,300 | 30.75 | 31.61 | 30.75 | 31.46 | 00:00:00 | | 2006-03-02 | 4,987,700 | 31.76 | 31.80 | 30.75 | 31.02 | 00:00:00 | | 2006-03-03 | 2,861,500 | 31.20 | 31.26 | 30.40 | 30.60 | 00:00:00 | | 2006-03-06 | 2,879,300 | 30.75 | 31.20 | 30.73 | 31.14 | 00:00:00 | | 2006-03-07 | 4,315,100 | 30.92 | 30.95 | 30.55 | 30.70 | 00:00:00 | | 2006-03-08 | 7,183,800 | 31.62 | 31.80 | 30.11 | 31.09 | 00:00:00 | | 2006-03-09 | 3,983,700 | 31.68 | 31.68 | 31.10 | 31.22 | 00:00:00 | | 2006-03-10 | 3,373,800 | 31.08 | 31.65 | 31.02 | 31.54 | 00:00:00 | | 2006-03-13 | 3,187,200 | 31.70 | 31.80 | 31.65 | 31.70 | 00:00:00 | | 2006-03-14 | 3,208,500 | 31.63 | 31.65 | 31.29 | 31.44 | 00:00:00 | | 2006-03-15 | 3,549,700 | 31.50 | 31.80 | 31.36 | 31.75 | 00:00:00 | | 2006-03-16 | 4,247,300 | 31.85 | 32.40 | 31.80 | 32.12 | 00:00:00 | | 2006-03-17 | 3,615,500 | 32.47 | 32.64 | 32.23 | 32.33 | 00:00:00 | | 2006-03-20 | 2,585,700 | 32.58 | 32.73 | 32.25 | 32.34 | 00:00:00 | | 2006-03-21 | 3,217,500 | 32.50 | 32.50 | 31.77 | 32.19 | 00:00:00 | | 2006-03-22 | 3,757,000 | 31.72 | 32.14 | 31.52 | 32.07 | 00:00:00 | | 2006-03-23 | 2,177,700 | 32.04 | 32.20 | 31.80 | 32.09 | 00:00:00 | | 2006-03-24 | 3,067,300 | 32.09 | 32.69 | 32.05 | 32.55 | 00:00:00 | | 2006-03-27 | 3,040,000 | 32.46 | 32.68 | 32.12 | 32.16 | 00:00:00 | | 2006-03-28 | 4,344,200 | 32.30 | 32.30 | 31.51 | 31.69 | 00:00:00 | | 2006-03-29 | 2,250,600 | 31.69 | 32.18 | 31.57 | 32.04 | 00:00:00 | | 2006-03-30 | 3,000,400 | 32.38 | 32.69 | 32.20 | 32.59 | 00:00:00 | | 2006-03-31 | 3,302,000 | 32.50 | 32.55 | 32.08 | 32.11 | 00:00:00 | | 2006-04-03 | 2,017,100 | 32.32 | 32.45 | 32.05 | 32.25 | 00:00:00 | | 2006-04-04 | 3,218,700 | 32.27 | 32.32 | 31.95 | 32.14 | 00:00:00 | | 2006-04-05 | 3,088,200 | 32.35 | 32.67 | 32.25 | 32.67 | 00:00:00 | | 2006-04-06 | 3,059,300 | 32.68 | 32.92 | 32.32 | 32.65 | 00:00:00 | | 2006-04-07 | 3,071,100 | 32.63 | 32.79 | 32.10 | 32.14 | 00:00:00 | | 2006-04-10 | 2,116,400 | 32.00 | 32.23 | 31.65 | 32.16 | 00:00:00 | | 2006-04-11 | 4,625,400 | 31.96 | 32.20 | 31.67 | 31.92 | 00:00:00 | | 2006-04-12 | 3,538,000 | 31.70 | 31.92 | 31.23 | 31.73 | 00:00:00 | | 2006-04-13 | 2,442,800 | 31.77 | 31.77 | 31.13 | 31.42 | 00:00:00 | | 2006-04-14 | 0 | 31.42 | 31.42 | 31.42 | 31.42 | 00:00:00 | | 2006-04-17 | 0 | 31.42 | 31.42 | 31.42 | 31.42 | 00:00:00 | | 2006-04-18 | 2,279,600 | 31.40 | 31.48 | 31.05 | 31.47 | 00:00:00 | | 2006-04-19 | 2,318,200 | 31.77 | 32.13 | 31.71 | 31.87 | 00:00:00 | | 2006-04-20 | 2,808,000 | 31.73 | 32.35 | 31.73 | 32.20 | 00:00:00 | | 2006-04-21 | 2,808,000 | 32.26 | 32.50 | 32.03 | 32.28 | 00:00:00 | | 2006-04-24 | 1,803,500 | 32.03 | 32.20 | 31.96 | 32.05 | 00:00:00 | | 2006-04-25 | 3,278,000 | 32.08 | 32.52 | 32.08 | 32.34 | 00:00:00 | | 2006-04-26 | 3,041,700 | 32.31 | 32.50 | 31.96 | 32.19 | 00:00:00 | | 2006-04-27 | 3,681,500 | 32.30 | 32.48 | 31.61 | 32.18 | 00:00:00 | | 2006-04-28 | 3,102,100 | 32.06 | 32.17 | 31.75 | 31.94 | 00:00:00 | | 2006-05-01 | 0 | 31.94 | 31.94 | 31.94 | 31.94 | 00:00:00 | | 2006-05-02 | 4,589,500 | 31.85 | 32.80 | 31.82 | 32.67 | 00:00:00 | | 2006-05-03 | 4,521,100 | 32.75 | 33.05 | 32.38 | 32.48 | 00:00:00 | | 2006-05-04 | 2,559,300 | 32.50 | 32.83 | 32.28 | 32.76 | 00:00:00 | | 2006-05-05 | 2,656,700 | 32.89 | 33.04 | 32.66 | 32.84 | 00:00:00 | | 2006-05-08 | 2,482,700 | 33.15 | 33.35 | 32.98 | 33.17 | 00:00:00 | | 2006-05-09 | 4,168,200 | 33.24 | 33.65 | 32.95 | 33.65 | 00:00:00 | | 2006-05-10 | 2,856,600 | 33.57 | 33.87 | 33.45 | 33.63 | 00:00:00 | | 2006-05-11 | 3,069,200 | 33.70 | 34.17 | 33.67 | 33.85 | 00:00:00 | | 2006-05-12 | 4,627,800 | 33.71 | 33.78 | 33.00 | 33.26 | 00:00:00 | | 2006-05-15 | 4,231,200 | 33.14 | 33.15 | 32.49 | 32.72 | 00:00:00 | | 2006-05-16 | 3,880,200 | 32.73 | 33.25 | 32.55 | 33.10 | 00:00:00 | | 2006-05-17 | 10,544,500 | 33.50 | 33.50 | 30.90 | 30.97 | 00:00:00 | | 2006-05-18 | 12,599,800 | 31.19 | 31.19 | 29.57 | 29.85 | 00:00:00 | | 2006-05-19 | 10,966,600 | 29.85 | 30.36 | 29.80 | 30.04 | 00:00:00 | | 2006-05-22 | 9,094,600 | 30.00 | 30.10 | 28.92 | 28.92 | 00:00:00 | | 2006-05-23 | 7,395,500 | 29.04 | 29.98 | 29.02 | 29.73 | 00:00:00 | | 2006-05-24 | 7,520,700 | 29.59 | 29.59 | 28.40 | 29.08 | 00:00:00 | | 2006-05-25 | 3,250,900 | 29.31 | 29.68 | 28.90 | 29.56 | 00:00:00 | | 2006-05-26 | 3,767,400 | 29.89 | 30.16 | 29.45 | 30.03 | 00:00:00 | | 2006-05-29 | 2,138,900 | 29.18 | 29.38 | 29.11 | 29.18 | 00:00:00 | | 2006-05-30 | 4,563,700 | 29.20 | 29.40 | 28.46 | 28.56 | 00:00:00 | | 2006-05-31 | 5,927,800 | 28.46 | 29.34 | 28.31 | 29.09 | 00:00:00 | | 2006-06-01 | 3,860,700 | 29.03 | 29.30 | 28.71 | 29.21 | 00:00:00 | | 2006-06-02 | 3,904,200 | 29.50 | 29.79 | 29.47 | 29.60 | 00:00:00 | | 2006-06-05 | 1,922,600 | 29.54 | 29.62 | 29.18 | 29.26 | 00:00:00 | | 2006-06-06 | 4,043,800 | 28.79 | 29.06 | 28.37 | 28.47 | 00:00:00 | | 2006-06-07 | 2,562,000 | 28.62 | 29.02 | 28.35 | 28.83 | 00:00:00 | | 2006-06-08 | 6,368,900 | 28.10 | 28.26 | 27.50 | 27.50 | 00:00:00 | | 2006-06-09 | 3,703,900 | 27.95 | 28.14 | 27.59 | 28.00 | 00:00:00 | | 2006-06-12 | 4,824,400 | 28.15 | 28.38 | 27.63 | 27.64 | 00:00:00 | | 2006-06-13 | 7,514,100 | 27.12 | 27.29 | 26.66 | 26.77 | 00:00:00 | | 2006-06-14 | 4,518,300 | 26.88 | 27.47 | 26.78 | 27.33 | 00:00:00 | | 2006-06-15 | 6,041,300 | 27.64 | 28.07 | 27.60 | 28.02 | 00:00:00 | | 2006-06-16 | 7,332,200 | 28.25 | 28.45 | 27.41 | 27.55 | 00:00:00 | | 2006-06-19 | 3,822,800 | 27.85 | 28.22 | 27.76 | 28.09 | 00:00:00 | | 2006-06-20 | 2,981,500 | 27.89 | 28.39 | 27.76 | 28.33 | 00:00:00 | | 2006-06-21 | 3,524,000 | 28.38 | 28.39 | 27.76 | 28.10 | 00:00:00 | | 2006-06-22 | 2,029,300 | 28.50 | 28.79 | 28.20 | 28.45 | 00:00:00 | | 2006-06-23 | 1,610,400 | 28.68 | 28.68 | 28.17 | 28.40 | 00:00:00 | | 2006-06-26 | 4,958,000 | 28.43 | 28.62 | 28.21 | 28.30 | 00:00:00 | | 2006-06-27 | 2,320,100 | 28.46 | 28.54 | 27.81 | 27.88 | 00:00:00 | | 2006-06-28 | 2,064,300 | 27.92 | 28.32 | 27.70 | 27.99 | 00:00:00 | | 2006-06-29 | 3,497,600 | 28.34 | 29.06 | 28.23 | 29.03 | 00:00:00 | | 2006-06-30 | 5,127,900 | 29.70 | 29.86 | 29.35 | 29.75 | 00:00:00 | | 2006-07-03 | 5,392,900 | 29.83 | 29.95 | 29.64 | 29.70 | 00:00:00 | | 2006-07-04 | 2,561,600 | 29.93 | 30.32 | 29.60 | 30.29 | 00:00:00 | | 2006-07-05 | 4,144,800 | 30.33 | 30.60 | 29.65 | 29.82 | 00:00:00 | | 2006-07-06 | 3,191,600 | 30.00 | 30.43 | 29.92 | 30.23 | 00:00:00 | | 2006-07-07 | 2,336,100 | 30.22 | 30.22 | 29.75 | 29.99 | 00:00:00 | | 2006-07-10 | 2,816,900 | 30.13 | 30.65 | 29.86 | 30.58 | 00:00:00 | | 2006-07-11 | 5,671,300 | 30.63 | 30.63 | 29.82 | 29.91 | 00:00:00 | | 2006-07-12 | 2,349,300 | 30.23 | 30.42 | 29.94 | 30.03 | 00:00:00 | | 2006-07-13 | 2,825,300 | 29.89 | 29.89 | 29.19 | 29.40 | 00:00:00 | | 2006-07-14 | 2,086,500 | 29.06 | 29.29 | 28.68 | 28.68 | 00:00:00 | | 2006-07-17 | 3,250,900 | 28.69 | 28.87 | 27.92 | 28.75 | 00:00:00 | | 2006-07-18 | 2,866,800 | 28.51 | 28.88 | 28.34 | 28.56 | 00:00:00 | | 2006-07-19 | 5,002,000 | 28.65 | 30.30 | 28.65 | 30.15 | 00:00:00 | | 2006-07-20 | 3,445,900 | 30.20 | 30.47 | 29.56 | 29.70 | 00:00:00 | | 2006-07-21 | 3,311,800 | 29.57 | 29.85 | 29.22 | 29.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
