|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-19 | 30,880,800 | 13.12 | 13.41 | 12.94 | 13.18 | 00:00:00 | | 2008-06-20 | 33,252,700 | 13.22 | 13.86 | 13.08 | 13.38 | 00:00:00 | | 2008-06-23 | 25,244,400 | 13.46 | 13.65 | 12.67 | 12.78 | 00:00:00 | | 2008-06-24 | 38,609,900 | 12.66 | 13.25 | 12.57 | 13.02 | 00:00:00 | | 2008-06-25 | 26,176,600 | 13.40 | 13.97 | 13.12 | 13.97 | 00:00:00 | | 2008-06-26 | 17,239,500 | 13.74 | 13.83 | 13.17 | 13.26 | 00:00:00 | | 2008-06-27 | 14,824,100 | 13.24 | 13.63 | 12.93 | 13.41 | 00:00:00 | | 2008-06-30 | 13,096,800 | 13.48 | 13.49 | 12.85 | 12.98 | 00:00:00 | | 2008-07-01 | 17,629,300 | 12.99 | 12.99 | 12.18 | 12.37 | 00:00:00 | | 2008-07-02 | 17,777,300 | 12.49 | 12.96 | 12.30 | 12.47 | 00:00:00 | | 2008-07-03 | 20,245,200 | 12.25 | 13.27 | 12.17 | 13.22 | 00:00:00 | | 2008-07-04 | 18,227,600 | 13.40 | 13.48 | 12.84 | 12.89 | 00:00:00 | | 2008-07-07 | 13,796,700 | 13.00 | 13.10 | 12.33 | 12.44 | 00:00:00 | | 2008-07-08 | 17,374,600 | 12.11 | 12.20 | 11.80 | 12.11 | 00:00:00 | | 2008-07-09 | 14,145,900 | 12.43 | 12.96 | 12.36 | 12.75 | 00:00:00 | | 2008-07-10 | 16,038,600 | 12.37 | 13.14 | 12.37 | 12.82 | 00:00:00 | | 2008-07-11 | 31,317,400 | 12.90 | 12.90 | 11.57 | 11.57 | 00:00:00 | | 2008-07-14 | 10,781,000 | 11.82 | 12.21 | 11.61 | 11.86 | 00:00:00 | | 2008-07-15 | 14,988,900 | 11.64 | 11.78 | 11.11 | 11.40 | 00:00:00 | | 2008-07-16 | 16,093,100 | 11.71 | 12.12 | 11.08 | 12.05 | 00:00:00 | | 2008-07-17 | 22,200,600 | 12.45 | 13.07 | 12.36 | 13.03 | 00:00:00 | | 2008-07-18 | 17,965,600 | 12.86 | 14.11 | 12.67 | 14.02 | 00:00:00 | | 2008-07-21 | 12,476,100 | 14.00 | 14.36 | 13.63 | 14.10 | 00:00:00 | | 2008-07-22 | 12,352,500 | 13.71 | 13.96 | 13.11 | 13.66 | 00:00:00 | | 2008-07-23 | 16,695,100 | 14.06 | 14.68 | 14.01 | 14.67 | 00:00:00 | | 2008-07-24 | 15,595,600 | 15.00 | 15.38 | 14.53 | 14.62 | 00:00:00 | | 2008-07-25 | 13,948,200 | 14.16 | 14.40 | 13.68 | 14.30 | 00:00:00 | | 2008-07-28 | 6,407,600 | 14.17 | 14.17 | 13.80 | 13.80 | 00:00:00 | | 2008-07-29 | 14,292,400 | 13.38 | 13.65 | 12.88 | 13.49 | 00:00:00 | | 2008-07-30 | 8,265,400 | 13.90 | 13.94 | 13.54 | 13.82 | 00:00:00 | | 2008-07-31 | 9,130,100 | 13.82 | 14.09 | 13.56 | 13.77 | 00:00:00 | | 2008-08-01 | 8,977,500 | 13.52 | 14.04 | 13.48 | 13.55 | 00:00:00 | | 2008-08-04 | 9,730,400 | 13.61 | 13.83 | 13.29 | 13.71 | 00:00:00 | | 2008-08-05 | 14,697,500 | 14.05 | 14.75 | 13.95 | 14.73 | 00:00:00 | | 2008-08-06 | 10,219,300 | 14.96 | 15.17 | 14.64 | 14.86 | 00:00:00 | | 2008-08-07 | 7,464,700 | 14.71 | 15.15 | 14.64 | 14.86 | 00:00:00 | | 2008-08-08 | 7,868,400 | 14.65 | 14.80 | 14.34 | 14.67 | 00:00:00 | | 2008-08-11 | 6,055,100 | 14.76 | 15.14 | 14.68 | 15.14 | 00:00:00 | | 2008-08-12 | 7,434,000 | 15.08 | 15.35 | 14.83 | 15.01 | 00:00:00 | | 2008-08-13 | 11,973,700 | 14.79 | 14.79 | 13.95 | 13.99 | 00:00:00 | | 2008-08-14 | 7,644,500 | 14.14 | 14.20 | 13.83 | 14.12 | 00:00:00 | | 2008-08-15 | 5,292,400 | 14.28 | 14.39 | 14.02 | 14.22 | 00:00:00 | | 2008-08-18 | 4,557,700 | 14.12 | 14.26 | 13.87 | 14.13 | 00:00:00 | | 2008-08-19 | 7,334,500 | 13.95 | 13.95 | 13.39 | 13.39 | 00:00:00 | | 2008-08-20 | 8,274,400 | 13.38 | 13.62 | 13.11 | 13.34 | 00:00:00 | | 2008-08-21 | 5,872,900 | 13.29 | 13.29 | 12.99 | 12.99 | 00:00:00 | | 2008-08-22 | 5,894,600 | 13.09 | 13.57 | 13.02 | 13.57 | 00:00:00 | | 2008-08-25 | 3,052,700 | 13.54 | 13.54 | 13.26 | 13.30 | 00:00:00 | | 2008-08-26 | 5,018,900 | 13.19 | 13.37 | 12.95 | 13.32 | 00:00:00 | | 2008-08-27 | 5,430,300 | 13.30 | 13.35 | 13.02 | 13.21 | 00:00:00 | | 2008-08-28 | 21,380,300 | 12.97 | 14.55 | 12.88 | 14.39 | 00:00:00 | | 2008-08-29 | 9,952,800 | 14.39 | 14.73 | 14.23 | 14.52 | 00:00:00 | | 2008-09-01 | 4,917,700 | 14.26 | 14.48 | 14.14 | 14.30 | 00:00:00 | | 2008-09-02 | 11,070,500 | 14.24 | 15.08 | 14.23 | 14.86 | 00:00:00 | | 2008-09-03 | 6,069,400 | 14.70 | 14.90 | 14.56 | 14.75 | 00:00:00 | | 2008-09-04 | 8,870,500 | 14.71 | 14.82 | 14.04 | 14.05 | 00:00:00 | | 2008-09-05 | 13,202,500 | 13.80 | 14.02 | 13.47 | 13.58 | 00:00:00 | | 2008-09-08 | 17,392,600 | 14.65 | 15.20 | 14.52 | 14.69 | 00:00:00 | | 2008-09-09 | 11,860,500 | 14.75 | 15.20 | 14.57 | 14.75 | 00:00:00 | | 2008-09-10 | 14,144,100 | 14.81 | 14.89 | 14.01 | 14.05 | 00:00:00 | | 2008-09-11 | 10,872,100 | 13.93 | 13.94 | 13.42 | 13.75 | 00:00:00 | | 2008-09-12 | 9,542,200 | 14.10 | 14.31 | 13.75 | 14.03 | 00:00:00 | | 2008-09-15 | 32,459,700 | 13.00 | 13.12 | 11.92 | 12.74 | 00:00:00 | | 2008-09-16 | 23,967,300 | 12.35 | 12.50 | 11.25 | 12.08 | 00:00:00 | | 2008-09-17 | 23,944,200 | 12.68 | 12.81 | 11.68 | 11.77 | 00:00:00 | | 2008-09-18 | 23,238,000 | 11.60 | 12.52 | 11.34 | 11.40 | 00:00:00 | | 2008-09-19 | 42,480,900 | 14.15 | 14.40 | 13.00 | 14.40 | 00:00:00 | | 2008-09-22 | 16,701,600 | 14.40 | 15.50 | 13.91 | 13.91 | 00:00:00 | | 2008-09-23 | 11,207,400 | 13.88 | 14.13 | 13.01 | 13.70 | 00:00:00 | | 2008-09-24 | 10,199,200 | 14.20 | 14.79 | 14.00 | 14.40 | 00:00:00 | | 2008-09-25 | 14,023,600 | 14.27 | 15.40 | 14.10 | 15.34 | 00:00:00 | | 2008-09-26 | 14,080,700 | 14.80 | 15.49 | 14.22 | 14.40 | 00:00:00 | | 2008-09-29 | 17,496,000 | 14.40 | 14.40 | 12.49 | 13.00 | 00:00:00 | | 2008-09-30 | 12,622,000 | 12.15 | 13.57 | 12.05 | 13.40 | 00:00:00 | | 2008-10-01 | 7,168,700 | 13.94 | 13.94 | 13.00 | 13.81 | 00:00:00 | | 2008-10-02 | 11,140,200 | 13.95 | 14.96 | 13.82 | 14.50 | 00:00:00 | | 2008-10-03 | 12,175,200 | 14.60 | 15.62 | 14.50 | 15.39 | 00:00:00 | | 2008-10-06 | 11,997,500 | 14.20 | 14.58 | 13.66 | 13.85 | 00:00:00 | | 2008-10-07 | 10,064,500 | 14.50 | 14.50 | 12.96 | 13.90 | 00:00:00 | | 2008-10-08 | 13,649,000 | 13.06 | 14.20 | 12.57 | 12.75 | 00:00:00 | | 2008-10-09 | 9,594,100 | 13.25 | 13.72 | 12.76 | 13.01 | 00:00:00 | | 2008-10-10 | 19,580,800 | 12.20 | 12.26 | 11.15 | 11.44 | 00:00:00 | | 2008-10-13 | 15,026,300 | 12.78 | 12.84 | 11.44 | 12.05 | 00:00:00 | | 2008-10-14 | 12,975,000 | 12.50 | 12.79 | 11.86 | 12.21 | 00:00:00 | | 2008-10-15 | 10,567,400 | 12.30 | 12.30 | 10.80 | 11.00 | 00:00:00 | | 2008-10-16 | 16,246,300 | 10.55 | 10.79 | 9.60 | 10.27 | 00:00:00 | | 2008-10-17 | 9,595,100 | 10.88 | 10.89 | 10.00 | 10.48 | 00:00:00 | | 2008-10-20 | 8,536,300 | 10.78 | 10.80 | 9.90 | 10.45 | 00:00:00 | | 2008-10-21 | 12,776,900 | 11.25 | 12.44 | 11.08 | 12.10 | 00:00:00 | | 2008-10-22 | 6,239,400 | 11.80 | 11.91 | 11.34 | 11.60 | 00:00:00 | | 2008-10-23 | 5,399,200 | 11.90 | 12.05 | 11.10 | 11.65 | 00:00:00 | | 2008-10-24 | 11,115,400 | 11.20 | 11.50 | 10.11 | 11.37 | 00:00:00 | | 2008-10-27 | 8,901,300 | 10.62 | 10.96 | 10.08 | 10.10 | 00:00:00 | | 2008-10-28 | 14,469,200 | 10.53 | 10.56 | 8.54 | 8.75 | 00:00:00 | | 2008-10-29 | 16,374,400 | 9.61 | 9.80 | 8.80 | 9.22 | 00:00:00 | | 2008-10-30 | 13,047,500 | 9.57 | 10.32 | 9.31 | 10.32 | 00:00:00 | | 2008-10-31 | 13,022,600 | 10.27 | 11.48 | 10.02 | 11.23 | 00:00:00 | | 2008-11-03 | 5,837,200 | 11.40 | 11.50 | 10.94 | 11.35 | 00:00:00 | | 2008-11-04 | 9,404,900 | 11.35 | 12.15 | 11.20 | 12.13 | 00:00:00 | | 2008-11-05 | 6,797,400 | 12.10 | 12.10 | 11.56 | 11.78 | 00:00:00 | | 2008-11-06 | 7,412,500 | 11.24 | 11.70 | 10.90 | 10.90 | 00:00:00 | | 2008-11-07 | 5,802,500 | 10.90 | 11.45 | 10.69 | 11.35 | 00:00:00 | | 2008-11-10 | 4,235,700 | 11.60 | 11.84 | 11.18 | 11.20 | 00:00:00 | | 2008-11-11 | 6,745,400 | 11.01 | 11.02 | 10.15 | 10.44 | 00:00:00 | | 2008-11-12 | 7,215,600 | 10.59 | 10.59 | 9.68 | 9.75 | 00:00:00 | | 2008-11-13 | 6,821,600 | 9.75 | 10.00 | 9.30 | 9.40 | 00:00:00 | | 2008-11-14 | 8,081,300 | 10.08 | 10.36 | 9.36 | 9.44 | 00:00:00 | | 2008-11-17 | 8,929,500 | 9.55 | 9.65 | 8.74 | 8.75 | 00:00:00 | | 2008-11-18 | 10,539,200 | 8.82 | 8.88 | 8.15 | 8.36 | 00:00:00 | | 2008-11-19 | 12,149,300 | 8.52 | 8.52 | 7.54 | 7.54 | 00:00:00 | | 2008-11-20 | 13,199,400 | 7.26 | 7.38 | 6.91 | 7.00 | 00:00:00 | | 2008-11-21 | 11,070,000 | 7.03 | 7.49 | 6.76 | 6.88 | 00:00:00 | | 2008-11-24 | 13,686,300 | 7.69 | 7.74 | 7.00 | 7.74 | 00:00:00 | | 2008-11-25 | 11,055,200 | 7.63 | 8.34 | 7.50 | 8.34 | 00:00:00 | | 2008-11-26 | 5,011,400 | 8.02 | 8.15 | 7.70 | 8.11 | 00:00:00 | | 2008-11-27 | 4,377,700 | 8.30 | 8.50 | 8.22 | 8.35 | 00:00:00 | | 2008-11-28 | 5,466,000 | 8.35 | 8.72 | 8.20 | 8.72 | 00:00:00 | | 2008-12-01 | 5,061,700 | 8.72 | 8.72 | 8.06 | 8.06 | 00:00:00 | | 2008-12-02 | 5,111,000 | 7.84 | 8.19 | 7.70 | 8.06 | 00:00:00 | | 2008-12-03 | 4,110,600 | 8.30 | 8.38 | 7.89 | 8.33 | 00:00:00 | | 2008-12-04 | 8,924,400 | 8.41 | 9.11 | 8.30 | 9.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
