|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-06 | 2,556,600 | 29.80 | 30.04 | 29.70 | 29.90 | 00:00:00 | | 2007-07-09 | 3,577,400 | 29.90 | 29.98 | 29.62 | 29.75 | 00:00:00 | | 2007-07-10 | 5,533,000 | 29.77 | 29.79 | 29.08 | 29.38 | 00:00:00 | | 2007-07-11 | 5,322,000 | 29.08 | 29.31 | 28.72 | 29.11 | 00:00:00 | | 2007-07-12 | 3,863,100 | 29.26 | 29.43 | 28.92 | 29.43 | 00:00:00 | | 2007-07-13 | 4,453,700 | 29.78 | 29.90 | 29.57 | 29.72 | 00:00:00 | | 2007-07-16 | 4,175,800 | 29.79 | 30.19 | 29.75 | 30.05 | 00:00:00 | | 2007-07-17 | 4,051,900 | 29.96 | 30.25 | 29.73 | 30.11 | 00:00:00 | | 2007-07-18 | 4,009,300 | 29.80 | 29.96 | 29.57 | 29.64 | 00:00:00 | | 2007-07-19 | 3,432,800 | 29.96 | 29.96 | 29.69 | 29.77 | 00:00:00 | | 2007-07-20 | 5,570,400 | 29.87 | 29.87 | 29.30 | 29.45 | 00:00:00 | | 2007-07-23 | 4,819,400 | 29.26 | 29.50 | 29.06 | 29.45 | 00:00:00 | | 2007-07-24 | 5,838,100 | 29.29 | 29.52 | 28.72 | 28.82 | 00:00:00 | | 2007-07-25 | 7,271,700 | 28.77 | 28.82 | 28.05 | 28.41 | 00:00:00 | | 2007-07-26 | 6,692,300 | 28.37 | 28.49 | 27.59 | 27.68 | 00:00:00 | | 2007-07-27 | 9,711,900 | 27.49 | 27.75 | 27.06 | 27.60 | 00:00:00 | | 2007-07-30 | 7,020,800 | 27.72 | 27.72 | 27.25 | 27.46 | 00:00:00 | | 2007-07-31 | 7,956,400 | 28.00 | 28.40 | 27.74 | 28.35 | 00:00:00 | | 2007-08-01 | 10,152,600 | 27.65 | 27.79 | 27.11 | 27.71 | 00:00:00 | | 2007-08-02 | 5,935,700 | 28.09 | 28.18 | 27.35 | 27.67 | 00:00:00 | | 2007-08-03 | 7,028,700 | 27.79 | 27.90 | 27.00 | 27.23 | 00:00:00 | | 2007-08-06 | 4,328,900 | 26.99 | 27.22 | 26.70 | 27.08 | 00:00:00 | | 2007-08-07 | 7,595,900 | 27.61 | 28.25 | 27.60 | 28.13 | 00:00:00 | | 2007-08-08 | 9,787,800 | 28.40 | 29.06 | 28.19 | 28.95 | 00:00:00 | | 2007-08-09 | 12,111,500 | 28.85 | 28.85 | 27.19 | 27.76 | 00:00:00 | | 2007-08-10 | 8,650,400 | 27.21 | 27.30 | 26.48 | 26.97 | 00:00:00 | | 2007-08-13 | 6,363,400 | 27.13 | 27.88 | 27.08 | 27.80 | 00:00:00 | | 2007-08-15 | 5,913,900 | 26.60 | 26.90 | 26.06 | 26.84 | 00:00:00 | | 2007-08-16 | 8,123,700 | 26.21 | 26.65 | 26.00 | 26.30 | 00:00:00 | | 2007-08-17 | 14,670,600 | 26.30 | 28.23 | 26.21 | 27.28 | 00:00:00 | | 2007-08-20 | 4,860,800 | 27.64 | 27.90 | 27.26 | 27.35 | 00:00:00 | | 2007-08-21 | 4,705,200 | 27.35 | 27.41 | 26.92 | 27.28 | 00:00:00 | | 2007-08-22 | 4,966,100 | 27.61 | 27.96 | 27.48 | 27.70 | 00:00:00 | | 2007-08-23 | 5,183,000 | 27.97 | 28.16 | 27.50 | 27.52 | 00:00:00 | | 2007-08-24 | 3,194,600 | 27.35 | 27.61 | 27.21 | 27.49 | 00:00:00 | | 2007-08-27 | 2,314,200 | 27.73 | 27.98 | 27.60 | 27.75 | 00:00:00 | | 2007-08-28 | 6,417,600 | 27.74 | 27.74 | 26.75 | 26.97 | 00:00:00 | | 2007-08-29 | 5,816,300 | 26.75 | 27.10 | 26.44 | 26.89 | 00:00:00 | | 2007-08-30 | 9,419,100 | 27.90 | 28.04 | 27.13 | 27.51 | 00:00:00 | | 2007-08-31 | 3,887,100 | 27.89 | 27.94 | 27.53 | 27.70 | 00:00:00 | | 2007-09-03 | 5,087,800 | 27.70 | 27.72 | 27.26 | 27.46 | 00:00:00 | | 2007-09-04 | 6,358,000 | 27.38 | 27.56 | 27.05 | 27.45 | 00:00:00 | | 2007-09-05 | 8,378,000 | 27.48 | 27.84 | 27.07 | 27.15 | 00:00:00 | | 2007-09-06 | 5,021,700 | 27.41 | 27.49 | 26.76 | 27.26 | 00:00:00 | | 2007-09-07 | 8,317,100 | 27.12 | 27.29 | 26.28 | 26.45 | 00:00:00 | | 2007-09-10 | 5,822,800 | 26.45 | 26.49 | 26.03 | 26.13 | 00:00:00 | | 2007-09-11 | 6,857,200 | 26.42 | 27.05 | 26.17 | 26.76 | 00:00:00 | | 2007-09-12 | 4,608,200 | 26.70 | 27.08 | 26.66 | 26.93 | 00:00:00 | | 2007-09-13 | 6,161,200 | 26.83 | 27.22 | 26.50 | 27.10 | 00:00:00 | | 2007-09-14 | 4,926,600 | 26.97 | 26.97 | 26.42 | 26.83 | 00:00:00 | | 2007-09-17 | 4,774,400 | 26.80 | 26.80 | 26.20 | 26.45 | 00:00:00 | | 2007-09-18 | 9,785,100 | 26.38 | 27.46 | 26.30 | 27.31 | 00:00:00 | | 2007-09-19 | 20,332,000 | 27.03 | 28.18 | 26.21 | 27.90 | 00:00:00 | | 2007-09-20 | 7,310,100 | 27.48 | 27.59 | 27.13 | 27.57 | 00:00:00 | | 2007-09-21 | 6,363,900 | 27.36 | 27.73 | 27.30 | 27.54 | 00:00:00 | | 2007-09-24 | 5,805,800 | 27.25 | 27.37 | 27.02 | 27.37 | 00:00:00 | | 2007-09-25 | 6,197,200 | 27.00 | 27.09 | 26.64 | 26.94 | 00:00:00 | | 2007-09-26 | 4,014,000 | 26.84 | 27.28 | 26.84 | 27.05 | 00:00:00 | | 2007-09-27 | 6,329,000 | 27.17 | 27.50 | 27.12 | 27.25 | 00:00:00 | | 2007-09-28 | 5,805,500 | 27.03 | 27.29 | 26.77 | 27.05 | 00:00:00 | | 2007-10-01 | 4,993,400 | 26.60 | 27.58 | 26.60 | 27.45 | 00:00:00 | | 2007-10-02 | 8,517,900 | 27.60 | 28.31 | 27.51 | 27.94 | 00:00:00 | | 2007-10-03 | 4,292,900 | 27.92 | 28.40 | 27.87 | 28.27 | 00:00:00 | | 2007-10-04 | 5,794,800 | 28.07 | 28.87 | 28.07 | 28.45 | 00:00:00 | | 2007-10-05 | 5,212,400 | 28.40 | 28.81 | 28.18 | 28.76 | 00:00:00 | | 2007-10-08 | 4,198,600 | 28.75 | 28.80 | 28.21 | 28.42 | 00:00:00 | | 2007-10-09 | 4,701,300 | 28.25 | 28.69 | 28.20 | 28.53 | 00:00:00 | | 2007-10-10 | 6,410,900 | 28.31 | 28.50 | 27.69 | 27.93 | 00:00:00 | | 2007-10-11 | 5,300,700 | 27.73 | 27.99 | 27.57 | 27.70 | 00:00:00 | | 2007-10-12 | 4,655,600 | 27.40 | 27.66 | 27.17 | 27.66 | 00:00:00 | | 2007-10-15 | 3,921,600 | 27.45 | 27.54 | 27.08 | 27.22 | 00:00:00 | | 2007-10-16 | 5,690,400 | 27.54 | 27.54 | 26.97 | 27.20 | 00:00:00 | | 2007-10-17 | 4,174,300 | 27.05 | 27.30 | 26.92 | 27.18 | 00:00:00 | | 2007-10-18 | 4,753,100 | 27.02 | 27.31 | 26.63 | 26.90 | 00:00:00 | | 2007-10-19 | 4,103,300 | 26.72 | 26.81 | 26.52 | 26.63 | 00:00:00 | | 2007-10-22 | 4,061,300 | 26.50 | 26.51 | 26.06 | 26.43 | 00:00:00 | | 2007-10-23 | 2,901,000 | 26.63 | 26.80 | 26.51 | 26.60 | 00:00:00 | | 2007-10-24 | 4,128,900 | 26.55 | 26.78 | 26.29 | 26.43 | 00:00:00 | | 2007-10-25 | 3,761,600 | 26.69 | 26.69 | 26.31 | 26.57 | 00:00:00 | | 2007-10-26 | 4,619,300 | 26.65 | 26.88 | 26.34 | 26.75 | 00:00:00 | | 2007-10-29 | 2,918,300 | 26.98 | 27.19 | 26.72 | 26.92 | 00:00:00 | | 2007-10-30 | 3,328,700 | 26.79 | 27.16 | 26.72 | 27.04 | 00:00:00 | | 2007-10-31 | 3,771,600 | 26.97 | 27.49 | 26.95 | 27.29 | 00:00:00 | | 2007-11-01 | 6,785,400 | 27.29 | 27.29 | 26.28 | 26.55 | 00:00:00 | | 2007-11-02 | 9,759,100 | 26.18 | 26.28 | 25.61 | 25.86 | 00:00:00 | | 2007-11-05 | 7,020,000 | 25.59 | 25.81 | 25.11 | 25.66 | 00:00:00 | | 2007-11-06 | 6,039,900 | 25.72 | 25.85 | 25.25 | 25.40 | 00:00:00 | | 2007-11-07 | 7,652,700 | 25.51 | 25.70 | 24.86 | 25.03 | 00:00:00 | | 2007-11-08 | 9,832,500 | 24.68 | 24.70 | 24.28 | 24.40 | 00:00:00 | | 2007-11-09 | 9,954,200 | 24.55 | 24.70 | 23.28 | 23.42 | 00:00:00 | | 2007-11-12 | 8,033,400 | 23.19 | 24.25 | 23.10 | 24.07 | 00:00:00 | | 2007-11-13 | 5,231,100 | 23.97 | 24.66 | 23.76 | 24.43 | 00:00:00 | | 2007-11-14 | 5,328,600 | 24.67 | 25.02 | 24.36 | 24.60 | 00:00:00 | | 2007-11-15 | 10,784,900 | 24.07 | 24.24 | 23.37 | 23.79 | 00:00:00 | | 2007-11-16 | 7,127,800 | 23.42 | 23.52 | 23.17 | 23.27 | 00:00:00 | | 2007-11-19 | 9,812,900 | 23.00 | 23.00 | 22.22 | 22.22 | 00:00:00 | | 2007-11-20 | 9,933,800 | 22.16 | 22.34 | 21.69 | 22.21 | 00:00:00 | | 2007-11-21 | 9,415,900 | 21.77 | 21.98 | 21.10 | 21.25 | 00:00:00 | | 2007-11-22 | 9,413,500 | 21.05 | 21.35 | 20.63 | 21.00 | 00:00:00 | | 2007-11-23 | 10,318,500 | 21.00 | 22.58 | 21.00 | 22.05 | 00:00:00 | | 2007-11-26 | 6,689,900 | 22.45 | 22.74 | 21.71 | 21.77 | 00:00:00 | | 2007-11-27 | 6,082,200 | 21.61 | 22.35 | 21.60 | 22.15 | 00:00:00 | | 2007-11-28 | 7,883,500 | 22.42 | 23.22 | 22.09 | 23.03 | 00:00:00 | | 2007-11-29 | 6,439,100 | 23.19 | 23.66 | 22.76 | 23.30 | 00:00:00 | | 2007-11-30 | 8,996,600 | 23.36 | 24.49 | 23.30 | 24.02 | 00:00:00 | | 2007-12-03 | 6,617,000 | 24.02 | 24.06 | 23.52 | 23.69 | 00:00:00 | | 2007-12-04 | 7,093,000 | 23.59 | 23.74 | 22.91 | 23.04 | 00:00:00 | | 2007-12-05 | 4,956,700 | 23.31 | 23.64 | 23.16 | 23.57 | 00:00:00 | | 2007-12-06 | 6,674,900 | 23.90 | 24.10 | 23.53 | 23.93 | 00:00:00 | | 2007-12-07 | 4,466,400 | 24.20 | 24.23 | 23.86 | 24.10 | 00:00:00 | | 2007-12-10 | 4,349,400 | 23.88 | 24.50 | 23.71 | 24.48 | 00:00:00 | | 2007-12-11 | 5,101,400 | 24.44 | 24.69 | 24.02 | 24.18 | 00:00:00 | | 2007-12-12 | 6,370,500 | 23.81 | 24.70 | 23.47 | 24.36 | 00:00:00 | | 2007-12-13 | 6,947,100 | 23.99 | 24.18 | 23.60 | 23.74 | 00:00:00 | | 2007-12-14 | 4,728,800 | 23.74 | 23.96 | 23.23 | 23.76 | 00:00:00 | | 2007-12-17 | 6,796,900 | 23.45 | 23.56 | 22.97 | 23.14 | 00:00:00 | | 2007-12-18 | 5,615,700 | 23.03 | 23.73 | 23.03 | 23.16 | 00:00:00 | | 2007-12-19 | 4,023,300 | 23.32 | 23.32 | 22.94 | 23.02 | 00:00:00 | | 2007-12-20 | 4,864,900 | 23.10 | 23.24 | 22.79 | 22.87 | 00:00:00 | | 2007-12-21 | 12,751,000 | 22.40 | 23.24 | 22.20 | 23.07 | 00:00:00 | | 2007-12-24 | 1,026,600 | 22.82 | 23.20 | 22.82 | 23.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
