|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-24 | 1,026,600 | 22.82 | 23.20 | 22.82 | 23.01 | 00:00:00 | | 2007-12-27 | 3,053,800 | 23.01 | 23.27 | 22.98 | 23.14 | 00:00:00 | | 2007-12-28 | 2,116,100 | 22.78 | 23.14 | 22.78 | 23.04 | 00:00:00 | | 2007-12-31 | 733,500 | 23.18 | 23.21 | 22.82 | 23.07 | 00:00:00 | | 2008-01-02 | 3,172,500 | 23.17 | 23.38 | 22.72 | 22.81 | 00:00:00 | | 2008-01-03 | 3,446,100 | 22.66 | 22.86 | 22.56 | 22.77 | 00:00:00 | | 2008-01-04 | 5,794,900 | 22.79 | 22.95 | 22.16 | 22.33 | 00:00:00 | | 2008-01-07 | 5,908,100 | 22.14 | 22.44 | 22.01 | 22.11 | 00:00:00 | | 2008-01-08 | 5,225,000 | 22.20 | 22.44 | 22.00 | 22.22 | 00:00:00 | | 2008-01-09 | 5,752,700 | 22.13 | 22.41 | 21.96 | 22.09 | 00:00:00 | | 2008-01-10 | 6,267,100 | 22.28 | 22.37 | 21.86 | 21.95 | 00:00:00 | | 2008-01-11 | 6,252,900 | 22.06 | 22.63 | 21.96 | 22.46 | 00:00:00 | | 2008-01-14 | 4,903,600 | 22.40 | 22.78 | 22.33 | 22.40 | 00:00:00 | | 2008-01-15 | 4,854,500 | 22.36 | 22.55 | 21.77 | 21.80 | 00:00:00 | | 2008-01-16 | 8,542,600 | 21.74 | 22.24 | 21.40 | 21.66 | 00:00:00 | | 2008-01-17 | 6,166,900 | 21.98 | 21.99 | 21.38 | 21.40 | 00:00:00 | | 2008-01-18 | 11,575,800 | 21.35 | 21.60 | 20.10 | 20.28 | 00:00:00 | | 2008-01-21 | 14,914,300 | 19.80 | 19.90 | 18.23 | 18.45 | 00:00:00 | | 2008-01-22 | 19,944,700 | 17.74 | 20.09 | 17.26 | 19.67 | 00:00:00 | | 2008-01-23 | 13,849,500 | 20.20 | 20.23 | 18.52 | 18.92 | 00:00:00 | | 2008-01-24 | 11,410,200 | 19.83 | 20.49 | 19.75 | 20.43 | 00:00:00 | | 2008-01-25 | 8,811,200 | 20.88 | 20.97 | 20.15 | 20.26 | 00:00:00 | | 2008-01-28 | 6,288,700 | 19.86 | 20.48 | 19.74 | 20.34 | 00:00:00 | | 2008-01-29 | 6,154,200 | 20.57 | 21.04 | 20.42 | 20.90 | 00:00:00 | | 2008-01-30 | 11,263,400 | 20.70 | 21.59 | 20.50 | 21.41 | 00:00:00 | | 2008-01-31 | 11,747,900 | 21.50 | 21.55 | 20.06 | 20.49 | 00:00:00 | | 2008-02-01 | 10,853,800 | 20.70 | 20.97 | 20.41 | 20.93 | 00:00:00 | | 2008-02-04 | 4,831,300 | 21.01 | 21.12 | 20.58 | 20.69 | 00:00:00 | | 2008-02-05 | 7,407,400 | 20.69 | 20.77 | 19.72 | 19.72 | 00:00:00 | | 2008-02-06 | 9,668,500 | 19.69 | 19.72 | 19.02 | 19.37 | 00:00:00 | | 2008-02-07 | 5,905,700 | 19.39 | 19.45 | 18.87 | 18.98 | 00:00:00 | | 2008-02-08 | 10,114,700 | 19.20 | 19.27 | 18.08 | 18.20 | 00:00:00 | | 2008-02-11 | 7,335,300 | 18.13 | 18.25 | 17.70 | 17.98 | 00:00:00 | | 2008-02-12 | 8,231,400 | 18.16 | 18.70 | 17.59 | 18.66 | 00:00:00 | | 2008-02-13 | 6,763,800 | 18.46 | 19.08 | 18.36 | 18.87 | 00:00:00 | | 2008-02-14 | 7,397,800 | 19.25 | 19.33 | 18.37 | 18.55 | 00:00:00 | | 2008-02-15 | 13,467,500 | 18.25 | 18.25 | 17.49 | 17.56 | 00:00:00 | | 2008-02-18 | 4,148,800 | 17.88 | 17.95 | 17.62 | 17.88 | 00:00:00 | | 2008-02-19 | 11,673,600 | 17.45 | 18.23 | 17.05 | 17.83 | 00:00:00 | | 2008-02-20 | 9,021,300 | 17.48 | 17.70 | 17.08 | 17.57 | 00:00:00 | | 2008-02-21 | 6,256,300 | 17.59 | 17.98 | 17.53 | 17.75 | 00:00:00 | | 2008-02-22 | 6,514,300 | 17.71 | 18.00 | 17.27 | 17.41 | 00:00:00 | | 2008-02-25 | 11,223,900 | 17.72 | 18.69 | 17.72 | 18.25 | 00:00:00 | | 2008-02-26 | 10,157,400 | 18.61 | 19.10 | 18.52 | 18.92 | 00:00:00 | | 2008-02-27 | 6,752,300 | 19.08 | 19.08 | 18.54 | 18.80 | 00:00:00 | | 2008-02-28 | 7,147,900 | 18.83 | 18.94 | 18.34 | 18.39 | 00:00:00 | | 2008-02-29 | 7,327,800 | 18.47 | 18.50 | 18.00 | 18.04 | 00:00:00 | | 2008-03-03 | 5,915,200 | 17.92 | 17.95 | 17.63 | 17.81 | 00:00:00 | | 2008-03-04 | 7,584,600 | 17.82 | 18.10 | 17.18 | 17.21 | 00:00:00 | | 2008-03-05 | 12,670,800 | 17.90 | 18.44 | 17.19 | 18.20 | 00:00:00 | | 2008-03-06 | 8,698,500 | 18.45 | 18.45 | 17.32 | 17.45 | 00:00:00 | | 2008-03-07 | 11,949,900 | 17.27 | 17.93 | 17.17 | 17.57 | 00:00:00 | | 2008-03-10 | 7,940,500 | 17.56 | 17.65 | 17.00 | 17.06 | 00:00:00 | | 2008-03-11 | 11,540,500 | 17.16 | 18.01 | 16.98 | 17.74 | 00:00:00 | | 2008-03-12 | 11,561,400 | 18.49 | 18.78 | 18.09 | 18.52 | 00:00:00 | | 2008-03-13 | 9,925,700 | 18.46 | 18.46 | 17.45 | 17.77 | 00:00:00 | | 2008-03-14 | 12,799,400 | 17.87 | 18.65 | 17.51 | 17.69 | 00:00:00 | | 2008-03-18 | 16,416,100 | 17.23 | 18.57 | 17.04 | 18.45 | 00:00:00 | | 2008-03-19 | 13,988,100 | 18.69 | 18.98 | 18.12 | 18.39 | 00:00:00 | | 2008-03-20 | 22,564,200 | 18.47 | 19.29 | 18.10 | 19.29 | 00:00:00 | | 2008-03-25 | 12,334,400 | 19.90 | 20.35 | 19.75 | 20.22 | 00:00:00 | | 2008-03-26 | 9,856,600 | 19.92 | 20.05 | 19.32 | 19.57 | 00:00:00 | | 2008-03-27 | 8,402,400 | 19.62 | 19.97 | 19.35 | 19.50 | 00:00:00 | | 2008-03-28 | 4,671,900 | 19.63 | 19.75 | 19.36 | 19.45 | 00:00:00 | | 2008-03-31 | 5,032,300 | 19.37 | 19.61 | 19.17 | 19.60 | 00:00:00 | | 2008-04-01 | 10,686,100 | 19.59 | 21.21 | 19.48 | 21.21 | 00:00:00 | | 2008-04-02 | 10,248,100 | 21.63 | 22.10 | 21.42 | 21.69 | 00:00:00 | | 2008-04-03 | 7,790,200 | 21.67 | 21.67 | 20.72 | 20.84 | 00:00:00 | | 2008-04-04 | 6,480,700 | 21.00 | 21.29 | 20.62 | 20.93 | 00:00:00 | | 2008-04-07 | 5,050,400 | 21.19 | 21.59 | 21.03 | 21.48 | 00:00:00 | | 2008-04-08 | 4,038,300 | 21.33 | 21.42 | 21.09 | 21.30 | 00:00:00 | | 2008-04-09 | 5,188,700 | 21.07 | 21.20 | 20.60 | 20.60 | 00:00:00 | | 2008-04-10 | 6,317,400 | 20.72 | 20.72 | 19.93 | 20.39 | 00:00:00 | | 2008-04-11 | 4,928,700 | 20.57 | 20.61 | 19.80 | 19.99 | 00:00:00 | | 2008-04-14 | 5,271,700 | 19.68 | 20.13 | 19.58 | 19.72 | 00:00:00 | | 2008-04-15 | 4,417,900 | 19.79 | 20.06 | 19.40 | 19.84 | 00:00:00 | | 2008-04-16 | 5,265,400 | 20.09 | 20.53 | 19.90 | 20.39 | 00:00:00 | | 2008-04-17 | 4,504,400 | 20.50 | 20.95 | 20.50 | 20.69 | 00:00:00 | | 2008-04-18 | 8,039,500 | 20.87 | 21.88 | 20.78 | 21.79 | 00:00:00 | | 2008-04-21 | 7,262,000 | 21.70 | 21.98 | 20.92 | 21.06 | 00:00:00 | | 2008-04-22 | 4,080,400 | 20.83 | 21.08 | 20.72 | 20.84 | 00:00:00 | | 2008-04-23 | 6,083,100 | 20.80 | 20.94 | 20.12 | 20.63 | 00:00:00 | | 2008-04-24 | 3,615,100 | 20.56 | 20.85 | 20.15 | 20.83 | 00:00:00 | | 2008-04-25 | 5,976,400 | 21.00 | 21.70 | 20.91 | 21.33 | 00:00:00 | | 2008-04-28 | 3,567,700 | 21.31 | 21.81 | 21.31 | 21.70 | 00:00:00 | | 2008-04-29 | 3,244,800 | 21.45 | 21.66 | 21.30 | 21.49 | 00:00:00 | | 2008-04-30 | 3,944,800 | 21.59 | 21.76 | 21.33 | 21.65 | 00:00:00 | | 2008-05-02 | 6,827,000 | 22.00 | 22.79 | 22.00 | 22.63 | 00:00:00 | | 2008-05-05 | 2,252,100 | 22.49 | 22.66 | 22.33 | 22.49 | 00:00:00 | | 2008-05-06 | 4,469,600 | 22.31 | 22.34 | 21.79 | 21.96 | 00:00:00 | | 2008-05-07 | 5,497,900 | 22.00 | 22.18 | 21.84 | 21.94 | 00:00:00 | | 2008-05-08 | 5,919,100 | 21.43 | 21.75 | 21.38 | 21.51 | 00:00:00 | | 2008-05-09 | 5,883,600 | 21.33 | 21.45 | 20.91 | 21.12 | 00:00:00 | | 2008-05-12 | 4,518,500 | 21.06 | 21.23 | 20.62 | 20.73 | 00:00:00 | | 2008-05-13 | 21,907,500 | 20.00 | 20.10 | 19.25 | 19.56 | 00:00:00 | | 2008-05-14 | 11,413,200 | 19.54 | 19.87 | 19.03 | 19.50 | 00:00:00 | | 2008-05-15 | 10,487,900 | 19.47 | 19.67 | 19.02 | 19.24 | 00:00:00 | | 2008-05-16 | 6,544,200 | 19.48 | 19.56 | 18.95 | 19.13 | 00:00:00 | | 2008-05-19 | 5,634,200 | 19.11 | 19.40 | 19.07 | 19.19 | 00:00:00 | | 2008-05-20 | 5,186,900 | 19.10 | 19.17 | 18.81 | 18.84 | 00:00:00 | | 2008-05-21 | 8,334,300 | 18.95 | 19.05 | 18.36 | 18.42 | 00:00:00 | | 2008-05-22 | 7,725,400 | 18.20 | 18.91 | 18.20 | 18.77 | 00:00:00 | | 2008-05-23 | 6,164,800 | 18.66 | 18.79 | 18.33 | 18.33 | 00:00:00 | | 2008-05-26 | 4,971,000 | 18.60 | 18.70 | 18.45 | 18.57 | 00:00:00 | | 2008-05-27 | 11,207,100 | 17.81 | 17.95 | 17.58 | 17.69 | 00:00:00 | | 2008-05-28 | 7,688,700 | 17.86 | 18.17 | 17.75 | 17.84 | 00:00:00 | | 2008-05-29 | 11,759,500 | 17.84 | 17.90 | 17.07 | 17.16 | 00:00:00 | | 2008-05-30 | 10,039,400 | 17.30 | 17.36 | 16.91 | 17.01 | 00:00:00 | | 2008-06-02 | 7,838,600 | 17.10 | 17.10 | 16.62 | 16.82 | 00:00:00 | | 2008-06-03 | 6,450,700 | 16.71 | 16.95 | 16.54 | 16.87 | 00:00:00 | | 2008-06-04 | 6,335,500 | 16.90 | 16.97 | 16.42 | 16.68 | 00:00:00 | | 2008-06-05 | 40,781,700 | 16.02 | 16.13 | 15.34 | 15.34 | 00:00:00 | | 2008-06-06 | 40,063,600 | 14.20 | 14.78 | 13.82 | 13.86 | 00:00:00 | | 2008-06-10 | 20,148,300 | 13.86 | 14.26 | 13.73 | 13.81 | 00:00:00 | | 2008-06-11 | 22,658,100 | 13.93 | 14.25 | 13.52 | 13.58 | 00:00:00 | | 2008-06-12 | 27,186,200 | 13.52 | 14.27 | 13.45 | 14.17 | 00:00:00 | | 2008-06-13 | 19,437,700 | 13.97 | 14.10 | 13.71 | 13.72 | 00:00:00 | | 2008-06-16 | 13,052,300 | 13.84 | 14.03 | 13.63 | 13.71 | 00:00:00 | | 2008-06-17 | 25,681,700 | 13.71 | 14.02 | 13.71 | 13.85 | 00:00:00 | | 2008-06-18 | 22,841,800 | 13.72 | 13.81 | 13.22 | 13.31 | 00:00:00 | | 2008-06-19 | 30,880,800 | 13.12 | 13.41 | 12.94 | 13.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
