|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-21 | 3,311,800 | 29.57 | 29.85 | 29.22 | 29.43 | 00:00:00 | | 2006-07-24 | 2,913,300 | 29.32 | 30.57 | 29.22 | 30.47 | 00:00:00 | | 2006-07-25 | 4,310,700 | 30.60 | 30.63 | 29.90 | 30.42 | 00:00:00 | | 2006-07-26 | 3,881,300 | 30.59 | 31.29 | 30.50 | 30.86 | 00:00:00 | | 2006-07-27 | 3,234,700 | 31.12 | 31.50 | 30.85 | 31.46 | 00:00:00 | | 2006-07-28 | 1,993,100 | 31.21 | 31.87 | 31.21 | 31.81 | 00:00:00 | | 2006-07-31 | 2,255,300 | 31.80 | 31.93 | 31.38 | 31.47 | 00:00:00 | | 2006-08-01 | 2,525,700 | 31.46 | 31.65 | 30.74 | 30.95 | 00:00:00 | | 2006-08-02 | 3,398,500 | 31.20 | 31.69 | 31.00 | 31.58 | 00:00:00 | | 2006-08-03 | 2,668,100 | 31.75 | 31.87 | 31.02 | 31.31 | 00:00:00 | | 2006-08-04 | 3,040,700 | 31.52 | 32.25 | 31.39 | 32.00 | 00:00:00 | | 2006-08-07 | 2,044,100 | 31.53 | 31.71 | 31.30 | 31.35 | 00:00:00 | | 2006-08-08 | 1,823,800 | 31.61 | 31.94 | 31.52 | 31.82 | 00:00:00 | | 2006-08-09 | 2,008,900 | 31.93 | 32.14 | 31.55 | 32.01 | 00:00:00 | | 2006-08-10 | 1,862,300 | 31.64 | 31.87 | 31.36 | 31.68 | 00:00:00 | | 2006-08-11 | 3,073,600 | 31.72 | 31.79 | 31.29 | 31.53 | 00:00:00 | | 2006-08-14 | 1,780,700 | 31.80 | 32.23 | 31.67 | 32.10 | 00:00:00 | | 2006-08-15 | 3,136,400 | 31.81 | 33.12 | 31.81 | 32.97 | 00:00:00 | | 2006-08-16 | 3,363,800 | 32.97 | 33.21 | 32.65 | 33.07 | 00:00:00 | | 2006-08-17 | 2,623,300 | 33.01 | 33.30 | 32.90 | 32.98 | 00:00:00 | | 2006-08-18 | 1,720,400 | 33.09 | 33.16 | 32.85 | 32.89 | 00:00:00 | | 2006-08-21 | 1,020,500 | 32.80 | 32.97 | 32.62 | 32.85 | 00:00:00 | | 2006-08-22 | 2,595,300 | 32.76 | 32.90 | 32.17 | 32.64 | 00:00:00 | | 2006-08-23 | 2,341,100 | 32.69 | 32.70 | 31.95 | 32.06 | 00:00:00 | | 2006-08-24 | 5,464,100 | 32.06 | 32.55 | 31.80 | 32.43 | 00:00:00 | | 2006-08-25 | 2,102,900 | 32.44 | 32.84 | 32.28 | 32.44 | 00:00:00 | | 2006-08-28 | 1,656,700 | 32.32 | 32.91 | 32.25 | 32.75 | 00:00:00 | | 2006-08-29 | 2,863,300 | 32.93 | 32.96 | 32.39 | 32.44 | 00:00:00 | | 2006-08-30 | 1,859,700 | 32.57 | 32.63 | 32.28 | 32.48 | 00:00:00 | | 2006-08-31 | 4,785,700 | 32.41 | 32.50 | 31.66 | 31.71 | 00:00:00 | | 2006-09-01 | 4,234,100 | 31.77 | 31.97 | 31.53 | 31.53 | 00:00:00 | | 2006-09-04 | 3,574,500 | 31.57 | 31.84 | 31.54 | 31.68 | 00:00:00 | | 2006-09-05 | 2,899,000 | 31.77 | 31.97 | 31.50 | 31.94 | 00:00:00 | | 2006-09-06 | 5,335,300 | 32.27 | 32.64 | 31.90 | 32.05 | 00:00:00 | | 2006-09-07 | 4,486,700 | 31.70 | 31.81 | 31.43 | 31.47 | 00:00:00 | | 2006-09-08 | 3,243,500 | 31.53 | 31.90 | 31.49 | 31.65 | 00:00:00 | | 2006-09-11 | 2,955,800 | 31.40 | 31.89 | 31.37 | 31.61 | 00:00:00 | | 2006-09-12 | 4,019,700 | 31.70 | 32.39 | 31.50 | 32.33 | 00:00:00 | | 2006-09-13 | 3,213,100 | 32.54 | 32.69 | 32.34 | 32.52 | 00:00:00 | | 2006-09-14 | 4,526,600 | 32.68 | 32.95 | 32.53 | 32.63 | 00:00:00 | | 2006-09-15 | 11,432,200 | 32.75 | 33.58 | 32.70 | 33.49 | 00:00:00 | | 2006-09-18 | 2,367,200 | 33.42 | 33.48 | 33.16 | 33.35 | 00:00:00 | | 2006-09-19 | 3,378,000 | 33.39 | 33.53 | 32.88 | 33.28 | 00:00:00 | | 2006-09-20 | 4,117,700 | 33.40 | 34.37 | 33.28 | 34.23 | 00:00:00 | | 2006-09-21 | 3,092,800 | 34.22 | 34.65 | 34.02 | 34.34 | 00:00:00 | | 2006-09-22 | 2,773,200 | 34.01 | 34.09 | 33.73 | 34.00 | 00:00:00 | | 2006-09-25 | 3,534,100 | 34.22 | 34.50 | 33.66 | 33.82 | 00:00:00 | | 2006-09-26 | 3,726,400 | 33.99 | 34.64 | 33.95 | 34.40 | 00:00:00 | | 2006-09-27 | 4,517,100 | 34.69 | 34.69 | 34.02 | 34.25 | 00:00:00 | | 2006-09-28 | 3,727,700 | 34.10 | 34.70 | 34.10 | 34.63 | 00:00:00 | | 2006-09-29 | 2,406,100 | 34.61 | 34.88 | 34.53 | 34.64 | 00:00:00 | | 2006-10-02 | 2,829,100 | 34.71 | 34.88 | 34.55 | 34.77 | 00:00:00 | | 2006-10-03 | 4,929,100 | 34.76 | 34.77 | 34.26 | 34.71 | 00:00:00 | | 2006-10-04 | 3,265,300 | 34.71 | 35.17 | 34.71 | 35.17 | 00:00:00 | | 2006-10-05 | 6,979,300 | 35.41 | 36.15 | 35.41 | 36.04 | 00:00:00 | | 2006-10-06 | 4,010,700 | 36.07 | 36.13 | 35.36 | 35.63 | 00:00:00 | | 2006-10-09 | 3,645,700 | 35.63 | 35.79 | 35.40 | 35.70 | 00:00:00 | | 2006-10-11 | 15,070,000 | 34.60 | 34.80 | 33.52 | 33.70 | 00:00:00 | | 2006-10-12 | 11,470,100 | 33.67 | 33.67 | 33.00 | 33.10 | 00:00:00 | | 2006-10-13 | 5,875,000 | 33.28 | 34.05 | 33.20 | 34.00 | 00:00:00 | | 2006-10-16 | 5,300,700 | 34.01 | 34.15 | 33.15 | 33.41 | 00:00:00 | | 2006-10-17 | 5,142,200 | 33.37 | 33.38 | 32.85 | 32.85 | 00:00:00 | | 2006-10-18 | 3,027,600 | 33.00 | 33.58 | 33.00 | 33.40 | 00:00:00 | | 2006-10-19 | 2,964,200 | 33.30 | 33.84 | 33.15 | 33.44 | 00:00:00 | | 2006-10-20 | 3,259,000 | 33.56 | 33.70 | 33.28 | 33.43 | 00:00:00 | | 2006-10-23 | 2,351,800 | 33.47 | 33.79 | 33.14 | 33.75 | 00:00:00 | | 2006-10-24 | 3,030,900 | 33.87 | 33.93 | 33.23 | 33.40 | 00:00:00 | | 2006-10-25 | 3,405,200 | 33.41 | 33.67 | 33.31 | 33.53 | 00:00:00 | | 2006-10-26 | 2,720,700 | 33.76 | 33.89 | 33.45 | 33.59 | 00:00:00 | | 2006-10-27 | 2,931,300 | 33.59 | 33.84 | 33.48 | 33.61 | 00:00:00 | | 2006-10-30 | 1,722,500 | 33.31 | 33.58 | 33.25 | 33.50 | 00:00:00 | | 2006-10-31 | 2,535,200 | 33.40 | 33.67 | 33.25 | 33.31 | 00:00:00 | | 2006-11-01 | 2,665,000 | 33.22 | 33.68 | 33.16 | 33.63 | 00:00:00 | | 2006-11-02 | 2,821,000 | 33.47 | 33.50 | 32.96 | 33.10 | 00:00:00 | | 2006-11-03 | 1,774,700 | 33.27 | 33.37 | 32.90 | 33.16 | 00:00:00 | | 2006-11-06 | 2,022,600 | 33.16 | 33.82 | 33.15 | 33.66 | 00:00:00 | | 2006-11-07 | 2,845,800 | 33.74 | 34.15 | 33.72 | 34.05 | 00:00:00 | | 2006-11-08 | 1,549,700 | 33.71 | 34.14 | 33.71 | 34.08 | 00:00:00 | | 2006-11-09 | 3,030,000 | 34.03 | 34.08 | 33.32 | 33.86 | 00:00:00 | | 2006-11-10 | 2,705,000 | 33.59 | 33.77 | 33.25 | 33.41 | 00:00:00 | | 2006-11-13 | 2,962,700 | 33.44 | 34.17 | 33.42 | 34.01 | 00:00:00 | | 2006-11-14 | 3,702,900 | 34.08 | 34.38 | 33.97 | 34.36 | 00:00:00 | | 2006-11-15 | 2,692,800 | 34.50 | 34.64 | 34.30 | 34.64 | 00:00:00 | | 2006-11-16 | 2,637,100 | 34.53 | 34.63 | 34.05 | 34.34 | 00:00:00 | | 2006-11-17 | 2,969,500 | 34.44 | 34.57 | 33.93 | 34.16 | 00:00:00 | | 2006-11-20 | 2,602,200 | 33.84 | 34.27 | 33.84 | 34.18 | 00:00:00 | | 2006-11-21 | 2,124,500 | 34.11 | 34.30 | 34.10 | 34.28 | 00:00:00 | | 2006-11-22 | 16,164,900 | 33.31 | 33.54 | 32.40 | 32.90 | 00:00:00 | | 2006-11-23 | 6,964,900 | 32.86 | 32.90 | 32.00 | 32.17 | 00:00:00 | | 2006-11-24 | 6,381,600 | 32.00 | 32.05 | 31.51 | 31.80 | 00:00:00 | | 2006-11-27 | 5,919,500 | 31.77 | 31.77 | 31.12 | 31.12 | 00:00:00 | | 2006-11-28 | 6,443,500 | 31.11 | 31.54 | 30.76 | 31.42 | 00:00:00 | | 2006-11-29 | 5,277,400 | 31.68 | 32.20 | 31.60 | 32.11 | 00:00:00 | | 2006-11-30 | 4,224,600 | 32.15 | 32.40 | 31.82 | 31.97 | 00:00:00 | | 2006-12-01 | 6,240,200 | 32.01 | 32.25 | 31.00 | 31.36 | 00:00:00 | | 2006-12-04 | 3,145,500 | 31.40 | 31.89 | 31.33 | 31.78 | 00:00:00 | | 2006-12-05 | 3,353,700 | 31.89 | 32.13 | 31.49 | 32.00 | 00:00:00 | | 2006-12-06 | 4,587,200 | 32.02 | 32.10 | 31.33 | 31.50 | 00:00:00 | | 2006-12-07 | 3,955,100 | 31.24 | 31.69 | 31.17 | 31.40 | 00:00:00 | | 2006-12-08 | 4,105,400 | 31.30 | 31.46 | 30.89 | 31.33 | 00:00:00 | | 2006-12-11 | 4,166,200 | 31.48 | 31.60 | 31.22 | 31.38 | 00:00:00 | | 2006-12-12 | 3,301,500 | 31.43 | 31.43 | 31.00 | 31.24 | 00:00:00 | | 2006-12-13 | 3,955,700 | 31.32 | 31.35 | 30.97 | 31.23 | 00:00:00 | | 2006-12-14 | 5,514,300 | 31.30 | 32.00 | 31.30 | 31.71 | 00:00:00 | | 2006-12-15 | 5,178,000 | 31.96 | 32.20 | 31.91 | 31.99 | 00:00:00 | | 2006-12-18 | 2,762,600 | 31.88 | 32.03 | 31.86 | 32.03 | 00:00:00 | | 2006-12-19 | 3,106,100 | 31.79 | 31.88 | 31.46 | 31.63 | 00:00:00 | | 2006-12-20 | 3,408,400 | 31.89 | 32.12 | 31.83 | 32.12 | 00:00:00 | | 2006-12-21 | 3,793,400 | 32.08 | 32.45 | 31.99 | 32.02 | 00:00:00 | | 2006-12-22 | 2,400,900 | 31.94 | 32.00 | 31.38 | 31.42 | 00:00:00 | | 2006-12-27 | 2,468,300 | 31.56 | 32.19 | 31.53 | 32.04 | 00:00:00 | | 2006-12-28 | 1,333,400 | 32.24 | 32.25 | 31.82 | 31.97 | 00:00:00 | | 2006-12-29 | 1,656,100 | 31.80 | 31.98 | 31.70 | 31.86 | 00:00:00 | | 2007-01-02 | 4,171,800 | 32.05 | 32.66 | 31.97 | 32.66 | 00:00:00 | | 2007-01-03 | 9,499,800 | 32.58 | 32.89 | 32.41 | 32.52 | 00:00:00 | | 2007-01-04 | 7,136,400 | 31.84 | 32.27 | 31.83 | 32.03 | 00:00:00 | | 2007-01-05 | 4,400,400 | 31.95 | 31.98 | 31.62 | 31.69 | 00:00:00 | | 2007-01-08 | 5,301,500 | 31.65 | 31.79 | 31.47 | 31.59 | 00:00:00 | | 2007-01-09 | 6,852,800 | 31.85 | 32.01 | 31.67 | 31.92 | 00:00:00 | | 2007-01-10 | 6,626,000 | 31.81 | 31.98 | 31.71 | 31.86 | 00:00:00 | | 2007-01-11 | 10,300,500 | 31.90 | 32.87 | 31.90 | 32.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
